Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.90 | 35.90 | 35.67 | 35.88 | 63,926,764 | +0.28(+0.78%) |
Aug 29, 2019 | 35.43 | 35.63 | 35.31 | 35.60 | 48,568,292 | +0.39(+1.12%) |
Aug 28, 2019 | 35.05 | 35.27 | 34.96 | 35.21 | 55,428,184 | +0.10(+0.28%) |
Aug 27, 2019 | 35.29 | 35.42 | 35.08 | 35.11 | 70,454,552 | +0.06(+0.18%) |
Aug 26, 2019 | 35.11 | 35.16 | 34.96 | 35.05 | 65,129,392 | +0.19(+0.54%) |
Aug 23, 2019 | 35.31 | 35.64 | 34.81 | 34.86 | 90,239,864 | -0.53(-1.49%) |
Aug 22, 2019 | 35.59 | 35.64 | 35.29 | 35.39 | 46,600,420 | -0.46(-1.29%) |
Aug 21, 2019 | 35.89 | 35.89 | 35.68 | 35.85 | 46,684,020 | +0.34(+0.96%) |
Aug 20, 2019 | 35.56 | 35.68 | 35.47 | 35.51 | 50,316,900 | +0.07(+0.20%) |
Aug 19, 2019 | 35.75 | 35.76 | 35.42 | 35.44 | 48,535,824 | +0.14(+0.40%) |
Aug 16, 2019 | 35.14 | 35.38 | 35.14 | 35.30 | 59,862,968 | +0.48(+1.38%) |
Aug 15, 2019 | 34.91 | 34.96 | 34.65 | 34.82 | 87,820,768 | +0.23(+0.67%) |
Aug 14, 2019 | 34.90 | 34.99 | 34.57 | 34.59 | 115,269,512 | -1.03(-2.88%) |
Aug 13, 2019 | 34.90 | 35.81 | 34.84 | 35.61 | 124,122,928 | +0.46(+1.32%) |
Aug 12, 2019 | 35.15 | 35.27 | 35.07 | 35.15 | 72,497,952 | -0.45(-1.25%) |
Aug 09, 2019 | 35.74 | 35.79 | 35.44 | 35.59 | 72,476,200 | -0.37(-1.02%) |
Aug 08, 2019 | 35.75 | 35.98 | 35.66 | 35.96 | 90,939,224 | +0.44(+1.23%) |
Aug 07, 2019 | 35.01 | 35.54 | 34.86 | 35.52 | 119,597,424 | +0.16(+0.45%) |
Aug 06, 2019 | 35.46 | 35.54 | 35.13 | 35.36 | 98,650,360 | +0.50(+1.43%) |
Aug 05, 2019 | 35.20 | 35.27 | 34.68 | 34.86 | 146,944,832 | -1.34(-3.70%) |
Aug 02, 2019 | 36.42 | 36.50 | 36.09 | 36.20 | 103,942,976 | -0.36(-0.98%) |
Aug 01, 2019 | 37.30 | 37.59 | 36.46 | 36.56 | 156,061,360 | -0.73(-1.96%) |
Jul 31, 2019 | 37.74 | 37.76 | 36.85 | 37.29 | 110,628,344 | -0.46(-1.23%) |
Jul 30, 2019 | 37.75 | 37.88 | 37.64 | 37.75 | 64,222,288 | -0.29(-0.77%) |
Jul 29, 2019 | 38.00 | 38.08 | 37.86 | 38.05 | 35,745,208 | -0.07(-0.19%) |
Jul 26, 2019 | 38.19 | 38.23 | 38.01 | 38.12 | 37,040,836 | +0.08(+0.21%) |
Jul 25, 2019 | 38.30 | 38.49 | 37.97 | 38.04 | 61,973,072 | -0.34(-0.88%) |
Jul 24, 2019 | 38.27 | 38.41 | 38.27 | 38.38 | 45,206,732 | +0.06(+0.16%) |
Jul 23, 2019 | 38.32 | 38.41 | 38.17 | 38.32 | 41,719,220 | +0.04(+0.12%) |
Jul 22, 2019 | 38.39 | 38.42 | 38.25 | 38.27 | 33,408,902 | +0.01(+0.02%) |
Jul 19, 2019 | 38.57 | 38.59 | 38.23 | 38.26 | 91,597,784 | -0.20(-0.51%) |
Jul 18, 2019 | 38.21 | 38.50 | 38.19 | 38.46 | 70,992,056 | +0.23(+0.61%) |
Jul 17, 2019 | 38.33 | 38.40 | 38.18 | 38.23 | 36,813,472 | -0.12(-0.30%) |
Jul 16, 2019 | 38.44 | 38.55 | 38.31 | 38.34 | 41,549,420 | -0.05(-0.14%) |
Jul 15, 2019 | 38.42 | 38.48 | 38.36 | 38.40 | 31,392,836 | +0.14(+0.37%) |
Jul 12, 2019 | 38.26 | 38.29 | 38.10 | 38.25 | 34,177,360 | +0.03(+0.07%) |
Jul 11, 2019 | 38.43 | 38.43 | 38.12 | 38.23 | 49,828,984 | -0.07(-0.19%) |
Jul 10, 2019 | 38.36 | 38.50 | 38.26 | 38.30 | 60,118,744 | +0.32(+0.85%) |
Jul 09, 2019 | 37.79 | 38.02 | 37.78 | 37.98 | 31,617,682 | -0.12(-0.30%) |
Jul 08, 2019 | 38.06 | 38.15 | 38.00 | 38.09 | 42,205,016 | -0.23(-0.61%) |
Jul 05, 2019 | 38.33 | 38.42 | 38.13 | 38.33 | 57,885,616 | -0.27(-0.69%) |
Jul 03, 2019 | 38.49 | 38.59 | 38.43 | 38.59 | 34,968,500 | -0.07(-0.18%) |
Jul 02, 2019 | 38.75 | 38.75 | 38.56 | 38.67 | 75,629,072 | -0.10(-0.25%) |
Jul 01, 2019 | 38.86 | 39.05 | 38.62 | 38.76 | 82,212,176 | +0.46(+1.19%) |
Jun 28, 2019 | 38.36 | 38.38 | 38.19 | 38.31 | 74,192,336 | -0.05(-0.14%) |
Jun 27, 2019 | 38.25 | 38.38 | 38.19 | 38.36 | 47,445,392 | +0.27(+0.70%) |
Jun 26, 2019 | 38.03 | 38.23 | 38.00 | 38.09 | 50,547,312 | +0.36(+0.95%) |
Jun 25, 2019 | 37.98 | 38.02 | 37.68 | 37.74 | 69,634,152 | -0.39(-1.03%) |
Jun 24, 2019 | 38.16 | 38.23 | 38.09 | 38.13 | 41,471,196 | -0.05(-0.14%) |
Jun 21, 2019 | 38.16 | 38.27 | 38.09 | 38.18 | 62,215,892 | -0.12(-0.33%) |
Jun 20, 2019 | 38.55 | 38.58 | 38.15 | 38.31 | 99,914,960 | +0.55(+1.47%) |
Jun 19, 2019 | 37.51 | 37.94 | 37.42 | 37.75 | 118,447,952 | +0.31(+0.83%) |
Jun 18, 2019 | 36.96 | 37.52 | 36.95 | 37.44 | 125,992,536 | +0.88(+2.42%) |
Jun 17, 2019 | 36.44 | 36.63 | 36.44 | 36.56 | 54,566,832 | +0.14(+0.40%) |
Jun 14, 2019 | 36.58 | 36.60 | 36.40 | 36.41 | 80,664,272 | -0.41(-1.11%) |
Jun 13, 2019 | 36.94 | 37.00 | 36.71 | 36.82 | 67,401,008 | -0.06(-0.17%) |
Jun 12, 2019 | 37.02 | 37.04 | 36.81 | 36.88 | 62,212,624 | -0.40(-1.07%) |
Jun 11, 2019 | 37.34 | 37.40 | 37.18 | 37.28 | 77,923,672 | +0.42(+1.13%) |
Jun 10, 2019 | 36.82 | 37.04 | 36.74 | 36.87 | 64,611,236 | +0.38(+1.04%) |
Jun 07, 2019 | 36.40 | 36.79 | 36.38 | 36.49 | 71,766,032 | +0.28(+0.78%) |
Jun 06, 2019 | 36.18 | 36.28 | 36.05 | 36.20 | 53,863,176 | +0.02(+0.05%) |
Jun 05, 2019 | 36.52 | 36.54 | 36.09 | 36.18 | 72,316,432 | -0.29(-0.80%) |
Jun 04, 2019 | 36.25 | 36.50 | 36.17 | 36.48 | 72,395,296 | +0.08(+0.22%) |