Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.64 | 29.89 | 29.45 | 29.67 | 5,000,309 | +0.36(+1.24%) |
Aug 29, 2019 | 28.71 | 29.32 | 28.69 | 29.31 | 3,821,955 | +0.93(+3.29%) |
Aug 28, 2019 | 27.75 | 28.63 | 27.66 | 28.38 | 2,791,690 | +0.49(+1.77%) |
Aug 27, 2019 | 28.72 | 28.88 | 27.75 | 27.88 | 5,303,173 | -0.77(-2.70%) |
Aug 26, 2019 | 28.63 | 28.94 | 28.41 | 28.66 | 3,072,628 | +0.25(+0.88%) |
Aug 23, 2019 | 29.41 | 29.45 | 28.27 | 28.41 | 5,128,914 | -1.09(-3.68%) |
Aug 22, 2019 | 29.73 | 29.86 | 29.30 | 29.49 | 1,996,707 | -0.12(-0.41%) |
Aug 21, 2019 | 29.57 | 29.77 | 29.54 | 29.61 | 3,821,116 | +0.27(+0.91%) |
Aug 20, 2019 | 29.79 | 29.86 | 29.32 | 29.35 | 2,589,201 | -0.49(-1.65%) |
Aug 19, 2019 | 29.92 | 29.99 | 29.65 | 29.84 | 3,902,488 | +0.25(+0.85%) |
Aug 16, 2019 | 29.57 | 29.92 | 29.16 | 29.59 | 3,426,611 | +0.27(+0.93%) |
Aug 15, 2019 | 29.50 | 29.73 | 28.94 | 29.32 | 4,727,962 | -0.02(-0.05%) |
Aug 14, 2019 | 29.60 | 29.86 | 29.08 | 29.33 | 6,250,238 | -0.68(-2.28%) |
Aug 13, 2019 | 28.79 | 30.36 | 28.64 | 30.02 | 5,473,628 | +1.13(+3.92%) |
Aug 12, 2019 | 29.71 | 29.86 | 28.86 | 28.88 | 3,715,659 | -0.98(-3.29%) |
Aug 09, 2019 | 30.59 | 30.61 | 29.69 | 29.87 | 4,795,456 | -0.82(-2.69%) |
Aug 08, 2019 | 30.22 | 30.78 | 30.14 | 30.69 | 3,645,822 | +0.58(+1.92%) |
Aug 07, 2019 | 29.60 | 30.14 | 29.33 | 30.11 | 4,755,743 | +0.16(+0.53%) |
Aug 06, 2019 | 30.40 | 30.54 | 29.75 | 29.96 | 6,626,180 | -0.17(-0.57%) |
Aug 05, 2019 | 31.13 | 31.29 | 29.90 | 30.13 | 7,576,041 | -1.45(-4.60%) |
Aug 02, 2019 | 31.84 | 32.01 | 31.15 | 31.58 | 5,190,552 | -0.43(-1.36%) |
Aug 01, 2019 | 33.03 | 33.06 | 31.70 | 32.02 | 4,591,358 | -0.89(-2.71%) |
Jul 31, 2019 | 33.72 | 33.73 | 32.61 | 32.91 | 3,778,302 | -0.86(-2.55%) |
Jul 30, 2019 | 33.57 | 33.84 | 33.19 | 33.77 | 2,460,135 | +0.02(+0.07%) |
Jul 29, 2019 | 33.95 | 34.12 | 33.61 | 33.75 | 2,919,563 | -0.20(-0.60%) |
Jul 26, 2019 | 34.40 | 34.41 | 33.57 | 33.95 | 4,906,339 | -0.52(-1.50%) |
Jul 25, 2019 | 33.13 | 34.60 | 33.11 | 34.47 | 8,020,141 | +1.40(+4.24%) |
Jul 24, 2019 | 32.59 | 33.51 | 32.53 | 33.07 | 5,919,414 | +0.44(+1.36%) |
Jul 23, 2019 | 32.27 | 32.82 | 32.23 | 32.62 | 4,042,358 | +0.59(+1.85%) |
Jul 22, 2019 | 32.53 | 32.65 | 31.86 | 32.03 | 3,169,418 | -0.37(-1.16%) |
Jul 19, 2019 | 31.96 | 32.57 | 31.75 | 32.41 | 4,480,821 | +0.55(+1.74%) |
Jul 18, 2019 | 31.48 | 31.90 | 31.40 | 31.85 | 3,720,424 | +0.18(+0.57%) |
Jul 17, 2019 | 31.88 | 31.97 | 31.45 | 31.67 | 4,252,107 | -0.25(-0.80%) |
Jul 16, 2019 | 31.74 | 32.55 | 31.63 | 31.93 | 4,755,652 | +0.46(+1.48%) |
Jul 15, 2019 | 31.48 | 31.81 | 31.36 | 31.46 | 5,605,223 | -0.59(-1.85%) |
Jul 12, 2019 | 31.90 | 32.16 | 31.69 | 32.05 | 3,172,908 | +0.16(+0.52%) |
Jul 11, 2019 | 32.17 | 32.29 | 31.61 | 31.89 | 4,293,094 | -0.45(-1.39%) |
Jul 10, 2019 | 32.53 | 32.81 | 32.30 | 32.34 | 2,824,988 | -0.05(-0.16%) |
Jul 09, 2019 | 32.30 | 32.51 | 32.19 | 32.39 | 3,861,673 | -0.07(-0.21%) |
Jul 08, 2019 | 32.66 | 33.13 | 32.29 | 32.46 | 4,557,421 | -0.42(-1.28%) |
Jul 05, 2019 | 32.82 | 33.03 | 32.59 | 32.88 | 3,090,980 | -0.18(-0.54%) |
Jul 03, 2019 | 32.53 | 33.10 | 32.53 | 33.06 | 2,216,459 | +0.25(+0.78%) |
Jul 02, 2019 | 32.77 | 32.88 | 32.41 | 32.80 | 3,466,507 | +0.02(+0.05%) |
Jul 01, 2019 | 32.83 | 33.03 | 32.38 | 32.79 | 4,487,407 | +0.32(+0.99%) |
Jun 28, 2019 | 32.23 | 32.70 | 32.17 | 32.47 | 6,339,412 | +0.30(+0.93%) |
Jun 27, 2019 | 31.99 | 32.27 | 31.93 | 32.17 | 2,346,291 | +0.28(+0.89%) |
Jun 26, 2019 | 32.13 | 32.26 | 31.85 | 31.88 | 3,891,609 | -0.09(-0.28%) |
Jun 25, 2019 | 31.65 | 32.19 | 31.33 | 31.97 | 4,303,939 | +0.25(+0.78%) |
Jun 24, 2019 | 32.02 | 32.08 | 31.61 | 31.72 | 4,275,601 | -0.96(-2.94%) |
Jun 21, 2019 | 32.66 | 32.86 | 32.35 | 32.68 | 5,299,167 | +0.03(+0.09%) |
Jun 20, 2019 | 32.66 | 33.04 | 32.44 | 32.65 | 3,070,704 | +0.46(+1.42%) |
Jun 19, 2019 | 32.20 | 32.53 | 32.08 | 32.20 | 4,276,727 | +0.21(+0.66%) |
Jun 18, 2019 | 32.00 | 32.56 | 31.87 | 31.99 | 5,563,600 | +0.16(+0.49%) |
Jun 17, 2019 | 32.11 | 32.26 | 31.64 | 31.83 | 5,827,264 | -0.39(-1.21%) |
Jun 14, 2019 | 32.75 | 32.88 | 31.96 | 32.22 | 5,072,731 | -0.70(-2.12%) |
Jun 13, 2019 | 32.89 | 33.13 | 32.67 | 32.92 | 4,715,443 | +0.30(+0.92%) |
Jun 12, 2019 | 32.97 | 33.09 | 32.47 | 32.62 | 3,643,778 | -0.33(-1.00%) |
Jun 11, 2019 | 33.15 | 33.38 | 32.71 | 32.95 | 3,790,800 | +0.19(+0.59%) |
Jun 10, 2019 | 33.85 | 33.91 | 32.37 | 32.75 | 6,123,464 | -0.95(-2.82%) |
Jun 07, 2019 | 33.60 | 33.92 | 33.27 | 33.70 | 4,081,188 | +0.25(+0.74%) |
Jun 06, 2019 | 33.05 | 33.63 | 33.04 | 33.45 | 5,328,063 | +0.33(+1.00%) |
Jun 05, 2019 | 33.01 | 33.13 | 32.31 | 33.13 | 4,149,034 | +0.23(+0.71%) |
Jun 04, 2019 | 31.80 | 32.90 | 31.69 | 32.89 | 5,070,353 | +1.45(+4.60%) |