Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.53 | 32.79 | 32.03 | 32.46 | 1,031,212 | +0.25(+0.77%) |
Aug 29, 2019 | 32.13 | 32.77 | 32.04 | 32.21 | 1,589,324 | +0.28(+0.89%) |
Aug 28, 2019 | 31.38 | 32.09 | 31.21 | 31.92 | 1,660,631 | +0.44(+1.39%) |
Aug 27, 2019 | 31.36 | 31.97 | 31.28 | 31.49 | 2,514,253 | +0.27(+0.85%) |
Aug 26, 2019 | 31.27 | 31.39 | 30.67 | 31.22 | 2,179,581 | +0.46(+1.51%) |
Aug 23, 2019 | 31.36 | 31.58 | 30.61 | 30.75 | 2,423,831 | -0.70(-2.22%) |
Aug 22, 2019 | 30.80 | 32.04 | 30.76 | 31.45 | 3,952,072 | +0.87(+2.84%) |
Aug 21, 2019 | 30.19 | 30.81 | 30.01 | 30.58 | 2,608,820 | +0.65(+2.16%) |
Aug 20, 2019 | 29.01 | 30.12 | 28.82 | 29.94 | 3,580,952 | +0.98(+3.39%) |
Aug 19, 2019 | 28.39 | 29.67 | 28.38 | 28.96 | 4,642,910 | +1.43(+5.19%) |
Aug 16, 2019 | 26.94 | 28.04 | 26.91 | 27.53 | 1,894,914 | +0.77(+2.86%) |
Aug 15, 2019 | 27.25 | 27.49 | 26.71 | 26.76 | 1,735,487 | -0.87(-3.14%) |
Aug 14, 2019 | 28.29 | 28.41 | 27.35 | 27.63 | 2,232,543 | -1.26(-4.38%) |
Aug 13, 2019 | 28.29 | 29.63 | 28.19 | 28.90 | 1,818,345 | +0.45(+1.57%) |
Aug 12, 2019 | 27.98 | 28.48 | 27.60 | 28.45 | 922,134 | +0.20(+0.70%) |
Aug 09, 2019 | 29.25 | 29.25 | 27.94 | 28.25 | 1,687,649 | -1.00(-3.41%) |
Aug 08, 2019 | 29.26 | 30.06 | 28.90 | 29.25 | 2,658,475 | +0.10(+0.35%) |
Aug 07, 2019 | 27.92 | 29.31 | 27.33 | 29.15 | 2,303,296 | +0.53(+1.86%) |
Aug 06, 2019 | 27.34 | 28.76 | 27.34 | 28.61 | 2,304,277 | +1.57(+5.82%) |
Aug 05, 2019 | 27.01 | 27.19 | 25.86 | 27.04 | 2,490,933 | -0.09(-0.32%) |
Aug 02, 2019 | 27.26 | 27.26 | 26.25 | 27.12 | 2,407,905 | -0.10(-0.38%) |
Aug 01, 2019 | 28.53 | 29.05 | 27.10 | 27.23 | 5,087,686 | -1.16(-4.09%) |
Jul 31, 2019 | 30.07 | 30.53 | 28.13 | 28.39 | 4,687,000 | -1.76(-5.85%) |
Jul 30, 2019 | 30.18 | 30.27 | 29.45 | 30.15 | 1,662,053 | -0.23(-0.76%) |
Jul 29, 2019 | 31.05 | 31.05 | 30.00 | 30.38 | 1,418,270 | -0.71(-2.27%) |
Jul 26, 2019 | 30.99 | 31.34 | 30.79 | 31.09 | 1,494,101 | +0.08(+0.25%) |
Jul 25, 2019 | 31.18 | 31.18 | 30.60 | 31.01 | 860,373 | -0.04(-0.14%) |
Jul 24, 2019 | 30.06 | 31.06 | 30.06 | 31.05 | 1,543,743 | +0.80(+2.64%) |
Jul 23, 2019 | 30.32 | 30.36 | 29.70 | 30.25 | 1,181,857 | +0.02(+0.06%) |
Jul 22, 2019 | 29.46 | 30.24 | 29.07 | 30.24 | 1,651,004 | +0.79(+2.69%) |
Jul 19, 2019 | 29.48 | 30.21 | 29.32 | 29.45 | 1,398,779 | -0.02(-0.06%) |
Jul 18, 2019 | 30.01 | 30.13 | 28.84 | 29.46 | 3,343,269 | -0.59(-1.97%) |
Jul 17, 2019 | 30.38 | 30.47 | 29.80 | 30.06 | 1,201,097 | -0.55(-1.80%) |
Jul 16, 2019 | 30.47 | 30.86 | 30.32 | 30.61 | 1,460,623 | +0.17(+0.57%) |
Jul 15, 2019 | 30.81 | 30.92 | 30.41 | 30.44 | 1,011,631 | -0.37(-1.20%) |
Jul 12, 2019 | 30.86 | 31.12 | 30.53 | 30.81 | 1,064,225 | -0.04(-0.14%) |
Jul 11, 2019 | 30.97 | 31.32 | 30.52 | 30.85 | 3,751,772 | +0.00(+0.00%) |
Jul 10, 2019 | 30.97 | 30.97 | 30.20 | 30.85 | 1,837,171 | +0.09(+0.31%) |
Jul 09, 2019 | 30.00 | 30.86 | 29.87 | 30.75 | 1,985,539 | +0.52(+1.71%) |
Jul 08, 2019 | 30.45 | 30.47 | 29.78 | 30.24 | 1,428,375 | -0.54(-1.76%) |
Jul 05, 2019 | 30.16 | 30.97 | 30.06 | 30.78 | 1,084,685 | +0.10(+0.34%) |
Jul 03, 2019 | 30.72 | 30.88 | 30.32 | 30.68 | 1,729,032 | -0.03(-0.08%) |
Jul 02, 2019 | 30.32 | 31.11 | 30.12 | 30.70 | 3,016,245 | +0.35(+1.16%) |
Jul 01, 2019 | 29.82 | 30.36 | 29.59 | 30.35 | 2,493,176 | +0.84(+2.86%) |
Jun 28, 2019 | 29.55 | 29.61 | 29.03 | 29.51 | 2,260,506 | +0.04(+0.15%) |
Jun 27, 2019 | 28.83 | 29.66 | 28.83 | 29.46 | 1,453,639 | +0.63(+2.18%) |
Jun 26, 2019 | 28.90 | 28.97 | 28.47 | 28.84 | 1,991,957 | +0.13(+0.45%) |
Jun 25, 2019 | 28.65 | 29.01 | 28.31 | 28.71 | 1,463,737 | +0.04(+0.15%) |
Jun 24, 2019 | 29.30 | 29.46 | 28.34 | 28.66 | 1,479,255 | -0.60(-2.06%) |
Jun 21, 2019 | 29.38 | 29.58 | 29.20 | 29.27 | 811,973 | -0.14(-0.47%) |
Jun 20, 2019 | 29.64 | 30.01 | 29.25 | 29.40 | 1,676,618 | +0.05(+0.18%) |
Jun 19, 2019 | 29.02 | 29.39 | 29.02 | 29.35 | 1,204,840 | +0.57(+1.97%) |
Jun 18, 2019 | 28.82 | 29.33 | 28.71 | 28.78 | 1,561,250 | +0.17(+0.60%) |
Jun 17, 2019 | 28.75 | 29.37 | 28.47 | 28.61 | 1,915,033 | -0.09(-0.30%) |
Jun 14, 2019 | 28.78 | 28.78 | 28.41 | 28.70 | 760,128 | +0.01(+0.03%) |
Jun 13, 2019 | 28.28 | 28.82 | 28.28 | 28.69 | 961,229 | +0.50(+1.77%) |
Jun 12, 2019 | 28.29 | 28.35 | 27.93 | 28.19 | 727,008 | -0.15(-0.55%) |
Jun 11, 2019 | 28.53 | 28.53 | 28.18 | 28.35 | 562,129 | +0.08(+0.27%) |
Jun 10, 2019 | 28.38 | 28.81 | 28.14 | 28.27 | 1,453,833 | +0.18(+0.64%) |
Jun 07, 2019 | 27.65 | 28.50 | 27.65 | 28.09 | 2,181,227 | +0.70(+2.54%) |
Jun 06, 2019 | 27.18 | 27.64 | 26.98 | 27.39 | 1,158,713 | +0.27(+0.98%) |
Jun 05, 2019 | 26.67 | 27.13 | 26.29 | 27.12 | 1,113,653 | +0.56(+2.11%) |
Jun 04, 2019 | 26.14 | 26.60 | 25.93 | 26.56 | 896,043 | +0.83(+3.21%) |