Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.52 | 32.79 | 32.02 | 32.45 | 1,031,428 | +0.25(+0.77%) |
Aug 29, 2019 | 32.12 | 32.76 | 32.03 | 32.20 | 1,589,658 | +0.28(+0.89%) |
Aug 28, 2019 | 31.38 | 32.08 | 31.20 | 31.92 | 1,660,980 | +0.44(+1.39%) |
Aug 27, 2019 | 31.36 | 31.96 | 31.27 | 31.48 | 2,514,781 | +0.27(+0.85%) |
Aug 26, 2019 | 31.26 | 31.38 | 30.66 | 31.21 | 2,180,038 | +0.46(+1.51%) |
Aug 23, 2019 | 31.36 | 31.57 | 30.60 | 30.75 | 2,424,339 | -0.70(-2.22%) |
Aug 22, 2019 | 30.79 | 32.03 | 30.76 | 31.44 | 3,952,901 | +0.87(+2.84%) |
Aug 21, 2019 | 30.19 | 30.81 | 30.00 | 30.58 | 2,609,368 | +0.65(+2.16%) |
Aug 20, 2019 | 29.00 | 30.11 | 28.81 | 29.93 | 3,581,703 | +0.98(+3.39%) |
Aug 19, 2019 | 28.38 | 29.66 | 28.37 | 28.95 | 4,643,884 | +1.43(+5.19%) |
Aug 16, 2019 | 26.94 | 28.03 | 26.91 | 27.52 | 1,895,312 | +0.77(+2.86%) |
Aug 15, 2019 | 27.25 | 27.49 | 26.71 | 26.76 | 1,735,852 | -0.87(-3.14%) |
Aug 14, 2019 | 28.29 | 28.40 | 27.34 | 27.63 | 2,233,012 | -1.26(-4.38%) |
Aug 13, 2019 | 28.29 | 29.62 | 28.18 | 28.89 | 1,818,726 | +0.45(+1.57%) |
Aug 12, 2019 | 27.98 | 28.48 | 27.59 | 28.44 | 922,328 | +0.20(+0.70%) |
Aug 09, 2019 | 29.24 | 29.24 | 27.93 | 28.24 | 1,688,003 | -1.00(-3.41%) |
Aug 08, 2019 | 29.25 | 30.05 | 28.89 | 29.24 | 2,659,033 | +0.10(+0.35%) |
Aug 07, 2019 | 27.91 | 29.30 | 27.32 | 29.14 | 2,303,779 | +0.53(+1.86%) |
Aug 06, 2019 | 27.33 | 28.75 | 27.33 | 28.61 | 2,304,761 | +1.57(+5.82%) |
Aug 05, 2019 | 27.01 | 27.19 | 25.85 | 27.03 | 2,491,456 | -0.09(-0.32%) |
Aug 02, 2019 | 27.26 | 27.26 | 26.24 | 27.12 | 2,408,410 | -0.10(-0.38%) |
Aug 01, 2019 | 28.52 | 29.04 | 27.09 | 27.22 | 5,088,754 | -1.16(-4.09%) |
Jul 31, 2019 | 30.06 | 30.52 | 28.12 | 28.38 | 4,687,984 | -1.76(-5.85%) |
Jul 30, 2019 | 30.17 | 30.27 | 29.45 | 30.15 | 1,662,402 | -0.23(-0.76%) |
Jul 29, 2019 | 31.05 | 31.05 | 29.99 | 30.38 | 1,418,568 | -0.71(-2.27%) |
Jul 26, 2019 | 30.98 | 31.33 | 30.78 | 31.08 | 1,494,414 | +0.08(+0.25%) |
Jul 25, 2019 | 31.17 | 31.18 | 30.59 | 31.01 | 860,554 | -0.04(-0.14%) |
Jul 24, 2019 | 30.05 | 31.06 | 30.05 | 31.05 | 1,544,067 | +0.80(+2.64%) |
Jul 23, 2019 | 30.32 | 30.35 | 29.70 | 30.25 | 1,182,106 | +0.02(+0.06%) |
Jul 22, 2019 | 29.46 | 30.23 | 29.06 | 30.23 | 1,651,350 | +0.79(+2.69%) |
Jul 19, 2019 | 29.47 | 30.21 | 29.31 | 29.44 | 1,399,073 | -0.02(-0.06%) |
Jul 18, 2019 | 30.01 | 30.12 | 28.84 | 29.46 | 3,343,971 | -0.59(-1.97%) |
Jul 17, 2019 | 30.38 | 30.46 | 29.79 | 30.05 | 1,201,349 | -0.55(-1.80%) |
Jul 16, 2019 | 30.46 | 30.85 | 30.32 | 30.60 | 1,460,930 | +0.17(+0.57%) |
Jul 15, 2019 | 30.81 | 30.91 | 30.40 | 30.43 | 1,011,844 | -0.37(-1.20%) |
Jul 12, 2019 | 30.85 | 31.11 | 30.52 | 30.80 | 1,064,449 | -0.04(-0.14%) |
Jul 11, 2019 | 30.96 | 31.32 | 30.52 | 30.84 | 3,752,559 | +0.00(+0.00%) |
Jul 10, 2019 | 30.96 | 30.96 | 30.20 | 30.84 | 1,837,556 | +0.09(+0.31%) |
Jul 09, 2019 | 29.99 | 30.85 | 29.86 | 30.75 | 1,985,956 | +0.52(+1.71%) |
Jul 08, 2019 | 30.45 | 30.46 | 29.78 | 30.23 | 1,428,675 | -0.54(-1.76%) |
Jul 05, 2019 | 30.15 | 30.96 | 30.05 | 30.77 | 1,084,912 | +0.10(+0.34%) |
Jul 03, 2019 | 30.71 | 30.88 | 30.31 | 30.67 | 1,729,395 | -0.03(-0.08%) |
Jul 02, 2019 | 30.32 | 31.10 | 30.11 | 30.70 | 3,016,878 | +0.35(+1.16%) |
Jul 01, 2019 | 29.81 | 30.35 | 29.58 | 30.34 | 2,493,699 | +0.84(+2.86%) |
Jun 28, 2019 | 29.54 | 29.60 | 29.03 | 29.50 | 2,260,980 | +0.04(+0.15%) |
Jun 27, 2019 | 28.82 | 29.66 | 28.82 | 29.46 | 1,453,944 | +0.63(+2.18%) |
Jun 26, 2019 | 28.90 | 28.97 | 28.46 | 28.83 | 1,992,375 | +0.13(+0.45%) |
Jun 25, 2019 | 28.64 | 29.00 | 28.30 | 28.70 | 1,464,045 | +0.04(+0.15%) |
Jun 24, 2019 | 29.29 | 29.46 | 28.33 | 28.66 | 1,479,565 | -0.60(-2.06%) |
Jun 21, 2019 | 29.37 | 29.57 | 29.19 | 29.26 | 812,143 | -0.14(-0.47%) |
Jun 20, 2019 | 29.64 | 30.01 | 29.24 | 29.40 | 1,676,970 | +0.05(+0.18%) |
Jun 19, 2019 | 29.02 | 29.38 | 29.01 | 29.35 | 1,205,093 | +0.57(+1.97%) |
Jun 18, 2019 | 28.81 | 29.33 | 28.70 | 28.78 | 1,561,577 | +0.17(+0.60%) |
Jun 17, 2019 | 28.74 | 29.36 | 28.47 | 28.61 | 1,915,435 | -0.09(-0.30%) |
Jun 14, 2019 | 28.77 | 28.77 | 28.41 | 28.69 | 760,287 | +0.01(+0.03%) |
Jun 13, 2019 | 28.27 | 28.81 | 28.27 | 28.68 | 961,430 | +0.50(+1.77%) |
Jun 12, 2019 | 28.29 | 28.35 | 27.93 | 28.18 | 727,161 | -0.15(-0.55%) |
Jun 11, 2019 | 28.52 | 28.52 | 28.18 | 28.34 | 562,247 | +0.08(+0.27%) |
Jun 10, 2019 | 28.37 | 28.80 | 28.13 | 28.26 | 1,454,138 | +0.18(+0.64%) |
Jun 07, 2019 | 27.64 | 28.49 | 27.64 | 28.08 | 2,181,685 | +0.70(+2.54%) |
Jun 06, 2019 | 27.18 | 27.63 | 26.98 | 27.38 | 1,158,956 | +0.27(+0.98%) |
Jun 05, 2019 | 26.66 | 27.12 | 26.28 | 27.12 | 1,113,887 | +0.56(+2.11%) |
Jun 04, 2019 | 26.14 | 26.59 | 25.92 | 26.56 | 896,231 | +0.83(+3.21%) |