Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.87 | 31.98 | 31.66 | 31.81 | 1,209,140 | +0.02(+0.07%) |
Aug 29, 2019 | 31.74 | 31.80 | 31.39 | 31.78 | 1,063,581 | +0.40(+1.26%) |
Aug 28, 2019 | 31.23 | 31.41 | 31.00 | 31.39 | 984,617 | +0.08(+0.26%) |
Aug 27, 2019 | 31.66 | 31.66 | 31.17 | 31.31 | 1,550,882 | -0.13(-0.41%) |
Aug 26, 2019 | 31.30 | 31.44 | 31.05 | 31.43 | 1,877,830 | +0.37(+1.18%) |
Aug 23, 2019 | 31.76 | 32.00 | 30.90 | 31.07 | 2,138,909 | -0.83(-2.61%) |
Aug 22, 2019 | 31.74 | 31.99 | 31.60 | 31.90 | 1,317,115 | +0.26(+0.82%) |
Aug 21, 2019 | 31.70 | 31.70 | 31.41 | 31.64 | 1,282,269 | +0.10(+0.32%) |
Aug 20, 2019 | 31.54 | 31.76 | 31.36 | 31.54 | 1,747,129 | -0.13(-0.42%) |
Aug 19, 2019 | 31.35 | 31.76 | 31.27 | 31.67 | 1,950,975 | +0.60(+1.94%) |
Aug 16, 2019 | 31.02 | 31.21 | 30.88 | 31.07 | 1,874,292 | +0.18(+0.57%) |
Aug 15, 2019 | 30.41 | 31.01 | 30.38 | 30.90 | 1,470,816 | +0.53(+1.74%) |
Aug 14, 2019 | 30.71 | 31.06 | 30.35 | 30.37 | 1,759,327 | -0.83(-2.67%) |
Aug 13, 2019 | 30.67 | 31.37 | 30.61 | 31.20 | 1,817,128 | +0.43(+1.40%) |
Aug 12, 2019 | 31.19 | 31.27 | 30.76 | 30.77 | 1,564,835 | -0.62(-1.99%) |
Aug 09, 2019 | 31.19 | 31.53 | 31.04 | 31.39 | 1,842,275 | +0.09(+0.28%) |
Aug 08, 2019 | 30.83 | 31.34 | 30.60 | 31.30 | 2,331,179 | +0.68(+2.23%) |
Aug 07, 2019 | 30.23 | 30.73 | 29.77 | 30.62 | 2,966,295 | +0.09(+0.28%) |
Aug 06, 2019 | 30.27 | 30.63 | 30.01 | 30.54 | 2,404,192 | +0.47(+1.58%) |
Aug 05, 2019 | 31.00 | 31.00 | 29.93 | 30.06 | 3,367,131 | -1.14(-3.67%) |
Aug 02, 2019 | 31.13 | 31.37 | 30.89 | 31.20 | 2,432,719 | +0.10(+0.31%) |
Aug 01, 2019 | 30.65 | 31.30 | 30.65 | 31.11 | 3,096,048 | +0.41(+1.33%) |
Jul 31, 2019 | 30.90 | 30.91 | 30.54 | 30.70 | 1,859,552 | -0.14(-0.44%) |
Jul 30, 2019 | 30.69 | 30.93 | 30.57 | 30.84 | 1,857,100 | +0.04(+0.13%) |
Jul 29, 2019 | 31.25 | 31.29 | 30.72 | 30.80 | 1,882,582 | -0.44(-1.42%) |
Jul 26, 2019 | 31.15 | 31.34 | 31.02 | 31.24 | 2,429,580 | +0.14(+0.46%) |
Jul 25, 2019 | 31.29 | 31.48 | 31.05 | 31.10 | 3,601,464 | -0.19(-0.62%) |
Jul 24, 2019 | 31.85 | 31.93 | 30.67 | 31.29 | 6,813,212 | -0.84(-2.62%) |
Jul 23, 2019 | 32.43 | 32.67 | 32.00 | 32.13 | 3,687,199 | -0.29(-0.90%) |
Jul 22, 2019 | 32.02 | 32.62 | 31.62 | 32.42 | 2,292,139 | +0.02(+0.05%) |
Jul 19, 2019 | 32.86 | 32.94 | 32.39 | 32.41 | 2,086,488 | -0.45(-1.37%) |
Jul 18, 2019 | 32.66 | 32.92 | 32.56 | 32.86 | 2,217,309 | +0.16(+0.49%) |
Jul 17, 2019 | 32.89 | 32.99 | 32.66 | 32.70 | 2,521,961 | -0.21(-0.63%) |
Jul 16, 2019 | 33.27 | 33.35 | 32.90 | 32.91 | 2,085,509 | -0.30(-0.89%) |
Jul 15, 2019 | 33.25 | 33.28 | 33.00 | 33.20 | 1,634,332 | -0.02(-0.06%) |
Jul 12, 2019 | 33.20 | 33.33 | 33.05 | 33.22 | 1,671,199 | +0.09(+0.26%) |
Jul 11, 2019 | 32.83 | 33.17 | 32.69 | 33.13 | 2,431,840 | +0.32(+0.96%) |
Jul 10, 2019 | 32.55 | 33.00 | 32.55 | 32.82 | 2,845,108 | +0.45(+1.39%) |
Jul 09, 2019 | 32.03 | 32.39 | 31.98 | 32.37 | 1,440,113 | +0.25(+0.76%) |
Jul 08, 2019 | 32.15 | 32.27 | 31.98 | 32.12 | 2,635,966 | -0.07(-0.21%) |
Jul 05, 2019 | 32.27 | 32.31 | 31.89 | 32.19 | 2,412,944 | -0.12(-0.36%) |
Jul 03, 2019 | 31.61 | 32.38 | 31.61 | 32.31 | 3,706,523 | +0.56(+1.77%) |
Jul 02, 2019 | 31.04 | 31.82 | 30.90 | 31.75 | 4,394,935 | +0.77(+2.50%) |
Jul 01, 2019 | 30.91 | 31.05 | 30.72 | 30.97 | 3,256,564 | +0.34(+1.10%) |
Jun 28, 2019 | 30.61 | 30.83 | 30.58 | 30.64 | 2,838,277 | +0.00(+0.00%) |
Jun 27, 2019 | 30.32 | 30.75 | 30.32 | 30.64 | 1,820,239 | +0.50(+1.65%) |
Jun 26, 2019 | 31.22 | 31.24 | 30.09 | 30.14 | 4,290,677 | -1.08(-3.46%) |
Jun 25, 2019 | 30.93 | 31.27 | 30.78 | 31.22 | 2,439,829 | +0.89(+2.93%) |
Jun 24, 2019 | 31.28 | 31.40 | 30.33 | 30.33 | 2,088,541 | -0.98(-3.13%) |
Jun 21, 2019 | 31.12 | 31.45 | 31.05 | 31.31 | 3,068,993 | +0.18(+0.56%) |
Jun 20, 2019 | 30.90 | 31.19 | 30.75 | 31.14 | 1,413,083 | +0.39(+1.27%) |
Jun 19, 2019 | 30.55 | 30.89 | 30.40 | 30.75 | 1,343,416 | +0.19(+0.63%) |
Jun 18, 2019 | 30.40 | 30.69 | 30.35 | 30.55 | 1,623,647 | +0.24(+0.78%) |
Jun 17, 2019 | 30.56 | 30.65 | 30.29 | 30.32 | 1,362,081 | -0.17(-0.56%) |
Jun 14, 2019 | 30.46 | 30.58 | 30.26 | 30.49 | 1,227,974 | +0.09(+0.28%) |
Jun 13, 2019 | 30.36 | 30.43 | 30.04 | 30.40 | 1,501,741 | +0.05(+0.15%) |
Jun 12, 2019 | 30.20 | 30.44 | 30.14 | 30.36 | 1,668,514 | +0.06(+0.20%) |
Jun 11, 2019 | 30.93 | 31.00 | 30.26 | 30.30 | 1,382,210 | -0.45(-1.46%) |
Jun 10, 2019 | 30.72 | 30.89 | 30.61 | 30.75 | 1,363,132 | +0.16(+0.53%) |
Jun 07, 2019 | 30.55 | 30.84 | 30.39 | 30.58 | 1,909,759 | +0.09(+0.28%) |
Jun 06, 2019 | 30.61 | 30.64 | 30.32 | 30.50 | 1,889,818 | -0.09(-0.30%) |
Jun 05, 2019 | 29.59 | 30.63 | 29.57 | 30.59 | 3,069,731 | +1.09(+3.69%) |
Jun 04, 2019 | 29.10 | 29.56 | 28.95 | 29.50 | 2,043,882 | +0.65(+2.26%) |