Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.09 | 31.18 | 30.94 | 31.03 | 1,650,799 | -0.03(-0.09%) |
Aug 29, 2019 | 31.05 | 31.19 | 30.95 | 31.06 | 898,242 | +0.20(+0.63%) |
Aug 28, 2019 | 30.68 | 30.95 | 30.59 | 30.86 | 1,217,633 | +0.18(+0.58%) |
Aug 27, 2019 | 31.09 | 31.24 | 30.67 | 30.68 | 1,776,311 | -0.22(-0.72%) |
Aug 26, 2019 | 30.83 | 30.93 | 30.57 | 30.91 | 943,263 | +0.29(+0.94%) |
Aug 23, 2019 | 31.18 | 31.32 | 30.53 | 30.62 | 1,584,321 | -0.57(-1.82%) |
Aug 22, 2019 | 31.00 | 31.21 | 30.82 | 31.19 | 2,129,906 | +0.24(+0.78%) |
Aug 21, 2019 | 30.88 | 31.09 | 30.76 | 30.95 | 1,798,889 | +0.21(+0.67%) |
Aug 20, 2019 | 31.39 | 31.41 | 30.72 | 30.74 | 1,990,879 | -0.62(-1.99%) |
Aug 19, 2019 | 31.26 | 31.49 | 31.00 | 31.36 | 1,550,221 | +0.35(+1.11%) |
Aug 16, 2019 | 30.78 | 31.11 | 30.63 | 31.02 | 1,802,948 | +0.33(+1.06%) |
Aug 15, 2019 | 30.48 | 30.81 | 30.36 | 30.69 | 1,784,778 | +0.30(+0.98%) |
Aug 14, 2019 | 30.56 | 30.73 | 30.35 | 30.39 | 2,520,510 | -0.33(-1.08%) |
Aug 13, 2019 | 30.64 | 30.89 | 30.45 | 30.73 | 1,338,708 | +0.10(+0.33%) |
Aug 12, 2019 | 30.73 | 30.89 | 30.55 | 30.62 | 1,184,628 | -0.12(-0.39%) |
Aug 09, 2019 | 30.76 | 30.85 | 30.42 | 30.74 | 1,958,682 | -0.12(-0.39%) |
Aug 08, 2019 | 30.37 | 30.89 | 30.07 | 30.86 | 1,849,950 | +0.59(+1.96%) |
Aug 07, 2019 | 30.20 | 30.55 | 29.87 | 30.27 | 2,130,336 | -0.06(-0.21%) |
Aug 06, 2019 | 29.91 | 30.38 | 29.72 | 30.34 | 1,882,821 | +0.61(+2.06%) |
Aug 05, 2019 | 30.22 | 30.25 | 29.33 | 29.73 | 2,940,555 | -0.75(-2.46%) |
Aug 02, 2019 | 30.52 | 30.65 | 30.37 | 30.48 | 1,869,431 | -0.11(-0.36%) |
Aug 01, 2019 | 30.92 | 31.12 | 30.38 | 30.59 | 2,166,716 | -0.30(-0.96%) |
Jul 31, 2019 | 31.03 | 31.33 | 30.85 | 30.88 | 5,272,099 | -0.32(-1.04%) |
Jul 30, 2019 | 31.02 | 31.35 | 30.98 | 31.21 | 2,819,135 | +0.19(+0.60%) |
Jul 29, 2019 | 31.09 | 31.24 | 30.86 | 31.02 | 1,720,433 | +0.02(+0.06%) |
Jul 26, 2019 | 30.79 | 31.08 | 30.75 | 31.00 | 2,154,238 | +0.22(+0.72%) |
Jul 25, 2019 | 30.89 | 30.96 | 30.63 | 30.78 | 1,088,040 | -0.07(-0.24%) |
Jul 24, 2019 | 30.80 | 30.86 | 30.56 | 30.86 | 1,379,385 | +0.06(+0.18%) |
Jul 23, 2019 | 30.58 | 30.84 | 30.40 | 30.80 | 1,451,672 | +0.27(+0.88%) |
Jul 22, 2019 | 30.57 | 30.69 | 30.33 | 30.53 | 1,483,510 | -0.01(-0.03%) |
Jul 19, 2019 | 31.04 | 31.10 | 30.35 | 30.54 | 3,174,212 | -0.44(-1.44%) |
Jul 18, 2019 | 30.65 | 31.05 | 30.50 | 30.99 | 1,571,718 | +0.21(+0.69%) |
Jul 17, 2019 | 30.86 | 30.96 | 30.47 | 30.77 | 1,812,086 | -0.03(-0.09%) |
Jul 16, 2019 | 30.49 | 30.87 | 30.36 | 30.80 | 2,863,792 | +0.30(+0.97%) |
Jul 15, 2019 | 30.58 | 30.61 | 30.39 | 30.50 | 2,539,815 | -0.02(-0.06%) |
Jul 12, 2019 | 30.49 | 30.57 | 30.20 | 30.52 | 2,021,709 | +0.06(+0.18%) |
Jul 11, 2019 | 30.75 | 30.79 | 30.31 | 30.47 | 3,303,872 | -0.29(-0.93%) |
Jul 10, 2019 | 30.69 | 30.80 | 30.47 | 30.75 | 1,800,566 | +0.19(+0.61%) |
Jul 09, 2019 | 30.36 | 30.60 | 30.29 | 30.57 | 2,356,803 | +0.19(+0.64%) |
Jul 08, 2019 | 30.18 | 30.44 | 30.16 | 30.37 | 1,664,515 | +0.16(+0.52%) |
Jul 05, 2019 | 30.11 | 30.29 | 29.62 | 30.22 | 1,258,806 | -0.01(-0.03%) |
Jul 03, 2019 | 29.97 | 30.26 | 29.95 | 30.23 | 1,108,470 | +0.33(+1.12%) |
Jul 02, 2019 | 29.56 | 29.98 | 29.51 | 29.89 | 2,102,453 | +0.43(+1.45%) |
Jul 01, 2019 | 29.53 | 29.57 | 28.88 | 29.47 | 2,065,340 | +0.18(+0.60%) |
Jun 28, 2019 | 28.90 | 29.31 | 28.90 | 29.29 | 3,658,676 | +0.37(+1.28%) |
Jun 27, 2019 | 28.89 | 29.11 | 28.83 | 28.92 | 2,058,684 | +0.37(+1.30%) |
Jun 26, 2019 | 29.08 | 29.08 | 28.44 | 28.55 | 2,576,342 | -0.47(-1.63%) |
Jun 25, 2019 | 29.54 | 29.73 | 29.00 | 29.02 | 1,600,633 | -0.46(-1.57%) |
Jun 24, 2019 | 29.69 | 29.72 | 29.38 | 29.48 | 1,675,368 | -0.08(-0.28%) |
Jun 21, 2019 | 29.96 | 29.96 | 29.54 | 29.57 | 4,241,348 | -0.48(-1.60%) |
Jun 20, 2019 | 30.07 | 30.20 | 29.94 | 30.05 | 1,703,580 | +0.14(+0.46%) |
Jun 19, 2019 | 29.61 | 30.01 | 29.48 | 29.91 | 1,633,050 | +0.19(+0.65%) |
Jun 18, 2019 | 29.93 | 30.03 | 29.47 | 29.72 | 1,885,116 | -0.06(-0.22%) |
Jun 17, 2019 | 29.54 | 29.78 | 29.46 | 29.78 | 1,584,815 | +0.36(+1.23%) |
Jun 14, 2019 | 29.44 | 29.56 | 29.29 | 29.42 | 2,479,192 | -0.06(-0.19%) |
Jun 13, 2019 | 29.33 | 29.52 | 29.31 | 29.47 | 1,200,116 | +0.16(+0.54%) |
Jun 12, 2019 | 29.14 | 29.41 | 29.10 | 29.32 | 1,602,660 | +0.20(+0.70%) |
Jun 11, 2019 | 29.12 | 29.17 | 28.84 | 29.11 | 1,371,084 | +0.06(+0.22%) |
Jun 10, 2019 | 29.15 | 29.18 | 28.85 | 29.05 | 1,001,809 | -0.10(-0.35%) |
Jun 07, 2019 | 29.37 | 29.52 | 29.11 | 29.15 | 1,867,920 | -0.05(-0.16%) |
Jun 06, 2019 | 29.02 | 29.22 | 28.82 | 29.20 | 1,574,749 | +0.24(+0.83%) |
Jun 05, 2019 | 28.41 | 28.96 | 28.32 | 28.96 | 1,865,660 | +0.74(+2.63%) |
Jun 04, 2019 | 28.36 | 28.36 | 27.68 | 28.21 | 2,404,122 | -0.04(-0.13%) |