Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.30 | 26.79 | 25.89 | 26.10 | 3,630,964 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,242,283 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,291,237 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.97 | 24.74 | 24.80 | 8,797,928 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.65 | 9,503,982 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.32 | 25.40 | 10,810,903 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,551,226 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,352,259 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,549,576 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.40 | 22.62 | 23.21 | 5,939,867 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.47 | 22.51 | 5,382,227 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,325,050 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.76 | 23.01 | 23.14 | 11,072,190 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.91 | 25.89 | 4,823,348 | +0.45(+1.78%) |
Aug 12, 2019 | 25.81 | 25.86 | 24.97 | 25.44 | 3,981,294 | -0.61(-2.35%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.05 | 4,346,764 | -0.74(-2.75%) |
Aug 08, 2019 | 26.77 | 27.37 | 26.50 | 26.79 | 2,922,441 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,597 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.25 | 26.52 | 27.16 | 2,667,124 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.85 | 6,256,951 | -0.52(-1.92%) |
Aug 02, 2019 | 27.56 | 27.88 | 27.20 | 27.38 | 3,852,256 | -0.04(-0.13%) |
Aug 01, 2019 | 29.48 | 29.61 | 27.12 | 27.41 | 9,021,032 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,553,313 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,880,133 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,839,180 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,518 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,817 | +0.26(+0.97%) |
Jul 24, 2019 | 25.89 | 26.81 | 25.89 | 26.69 | 5,159,772 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.89 | 25.10 | 25.85 | 5,855,678 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,760 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,122,247 | +0.31(+1.19%) |
Jul 18, 2019 | 26.44 | 26.45 | 26.02 | 26.11 | 3,949,222 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,612 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.57 | 3,626,213 | -0.12(-0.45%) |
Jul 15, 2019 | 27.89 | 28.27 | 27.52 | 27.70 | 3,400,570 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.88 | 3,070,851 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,622 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.92 | 26.97 | 4,308,770 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.48 | 27.49 | 5,223,158 | -0.80(-2.83%) |
Jul 08, 2019 | 28.36 | 28.71 | 28.02 | 28.29 | 3,296,097 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,927,121 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.89 | 27.40 | 27.79 | 3,601,010 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,523 | -0.48(-1.72%) |
Jul 01, 2019 | 28.60 | 29.16 | 27.70 | 28.00 | 5,550,784 | -0.33(-1.16%) |
Jun 28, 2019 | 28.05 | 28.60 | 27.98 | 28.33 | 3,878,910 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.64 | 27.96 | 6,185,126 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.61 | 28.63 | 4,110,299 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,286,252 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,356 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,429,238 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,103,538 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.49 | 9,248,217 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,750,195 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.44 | 28.72 | 28.87 | 3,177,554 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.52 | 29.00 | 2,816,456 | -0.04(-0.15%) |
Jun 13, 2019 | 28.60 | 29.08 | 28.31 | 29.04 | 2,541,107 | +0.46(+1.62%) |
Jun 12, 2019 | 29.18 | 29.35 | 28.46 | 28.58 | 2,613,382 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.49 | 28.76 | 29.19 | 4,705,335 | +0.26(+0.89%) |
Jun 10, 2019 | 28.37 | 29.16 | 28.35 | 28.93 | 5,837,226 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.21 | 27.49 | 28.16 | 3,490,682 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.16 | 27.61 | 7,190,721 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,305 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.50 | 28.64 | 29.26 | 4,076,682 | +0.72(+2.52%) |