Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.12 | 32.92 | 32.08 | 32.71 | 2,363,053 | +0.80(+2.52%) |
Aug 29, 2019 | 31.70 | 32.40 | 31.70 | 31.90 | 2,184,723 | +0.59(+1.89%) |
Aug 28, 2019 | 30.29 | 31.54 | 29.89 | 31.31 | 3,340,002 | +0.95(+3.12%) |
Aug 27, 2019 | 30.94 | 31.04 | 29.98 | 30.36 | 3,586,365 | -0.31(-1.00%) |
Aug 26, 2019 | 31.43 | 31.47 | 30.46 | 30.67 | 1,256,695 | -0.17(-0.56%) |
Aug 23, 2019 | 32.21 | 32.40 | 30.69 | 30.84 | 2,197,597 | -1.70(-5.23%) |
Aug 22, 2019 | 32.93 | 33.24 | 32.47 | 32.54 | 1,419,659 | -0.33(-0.99%) |
Aug 21, 2019 | 33.24 | 33.68 | 32.76 | 32.87 | 2,694,278 | +0.16(+0.50%) |
Aug 20, 2019 | 32.73 | 32.93 | 32.50 | 32.71 | 1,305,263 | -0.16(-0.49%) |
Aug 19, 2019 | 32.41 | 33.46 | 32.41 | 32.87 | 1,809,026 | +1.18(+3.71%) |
Aug 16, 2019 | 30.79 | 31.75 | 30.79 | 31.69 | 2,504,399 | +1.21(+3.98%) |
Aug 15, 2019 | 31.85 | 31.89 | 30.41 | 30.48 | 2,007,688 | -1.16(-3.66%) |
Aug 14, 2019 | 31.74 | 31.78 | 30.94 | 31.64 | 2,190,170 | -0.71(-2.19%) |
Aug 13, 2019 | 31.20 | 33.14 | 30.84 | 32.34 | 1,877,593 | +1.27(+4.09%) |
Aug 12, 2019 | 32.11 | 32.38 | 30.92 | 31.07 | 1,912,926 | -1.28(-3.96%) |
Aug 09, 2019 | 33.95 | 34.02 | 32.29 | 32.35 | 1,927,289 | -1.89(-5.53%) |
Aug 08, 2019 | 33.28 | 34.36 | 33.09 | 34.25 | 2,438,418 | +1.32(+4.01%) |
Aug 07, 2019 | 32.76 | 33.03 | 32.13 | 32.93 | 2,385,181 | -0.45(-1.35%) |
Aug 06, 2019 | 32.60 | 33.43 | 32.06 | 33.38 | 2,499,804 | +1.03(+3.19%) |
Aug 05, 2019 | 32.46 | 32.78 | 31.77 | 32.34 | 2,601,378 | -0.87(-2.62%) |
Aug 02, 2019 | 32.69 | 33.32 | 32.65 | 33.21 | 1,862,457 | +0.37(+1.14%) |
Aug 01, 2019 | 34.35 | 34.96 | 32.64 | 32.84 | 3,164,411 | -1.43(-4.19%) |
Jul 31, 2019 | 34.77 | 34.97 | 33.89 | 34.27 | 2,694,904 | -0.67(-1.92%) |
Jul 30, 2019 | 34.91 | 35.35 | 34.47 | 34.94 | 1,778,681 | -0.59(-1.67%) |
Jul 29, 2019 | 35.09 | 35.60 | 34.44 | 35.54 | 1,992,063 | +0.32(+0.90%) |
Jul 26, 2019 | 34.96 | 35.50 | 34.54 | 35.22 | 1,958,660 | +0.18(+0.52%) |
Jul 25, 2019 | 36.01 | 36.29 | 34.69 | 35.04 | 3,572,122 | -1.23(-3.40%) |
Jul 24, 2019 | 35.90 | 37.55 | 35.63 | 36.27 | 4,994,374 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 36.27 | 35.14 | 36.22 | 3,331,022 | +0.83(+2.35%) |
Jul 22, 2019 | 35.28 | 36.12 | 35.16 | 35.38 | 3,715,277 | +0.02(+0.05%) |
Jul 19, 2019 | 34.43 | 35.65 | 34.34 | 35.36 | 3,308,735 | +1.12(+3.27%) |
Jul 18, 2019 | 33.57 | 34.33 | 33.32 | 34.25 | 3,255,182 | +0.69(+2.05%) |
Jul 17, 2019 | 33.44 | 34.62 | 32.73 | 33.56 | 5,573,317 | -0.77(-2.23%) |
Jul 16, 2019 | 32.75 | 34.87 | 32.51 | 34.32 | 5,518,660 | +2.05(+6.34%) |
Jul 15, 2019 | 32.23 | 32.44 | 31.81 | 32.28 | 1,699,410 | +0.21(+0.66%) |
Jul 12, 2019 | 30.11 | 32.11 | 30.05 | 32.07 | 2,400,459 | +1.95(+6.48%) |
Jul 11, 2019 | 30.14 | 30.82 | 29.34 | 30.11 | 2,048,269 | -0.17(-0.57%) |
Jul 10, 2019 | 31.78 | 31.87 | 30.19 | 30.29 | 1,959,392 | -1.32(-4.18%) |
Jul 09, 2019 | 31.62 | 31.97 | 31.52 | 31.61 | 969,834 | -0.31(-0.96%) |
Jul 08, 2019 | 31.80 | 32.20 | 31.63 | 31.91 | 1,508,099 | -0.21(-0.65%) |
Jul 05, 2019 | 31.56 | 32.21 | 31.39 | 32.12 | 938,391 | +0.35(+1.11%) |
Jul 03, 2019 | 31.37 | 31.79 | 31.25 | 31.77 | 784,467 | +0.50(+1.59%) |
Jul 02, 2019 | 31.42 | 32.07 | 31.02 | 31.27 | 1,698,863 | -0.23(-0.73%) |
Jul 01, 2019 | 31.86 | 32.29 | 31.22 | 31.50 | 1,651,773 | +0.10(+0.30%) |
Jun 28, 2019 | 30.30 | 31.44 | 30.29 | 31.41 | 2,691,366 | +1.34(+4.45%) |
Jun 27, 2019 | 29.70 | 30.30 | 29.42 | 30.07 | 1,222,175 | +0.46(+1.55%) |
Jun 26, 2019 | 28.49 | 29.68 | 28.32 | 29.61 | 1,744,268 | +1.35(+4.77%) |
Jun 25, 2019 | 28.68 | 29.26 | 28.15 | 28.26 | 3,214,503 | -0.48(-1.66%) |
Jun 24, 2019 | 30.50 | 30.56 | 28.59 | 28.74 | 3,066,181 | -1.76(-5.77%) |
Jun 21, 2019 | 31.03 | 31.29 | 30.43 | 30.50 | 1,745,550 | -0.69(-2.21%) |
Jun 20, 2019 | 30.93 | 31.30 | 30.63 | 31.19 | 1,459,022 | +0.71(+2.32%) |
Jun 19, 2019 | 30.22 | 30.63 | 30.12 | 30.48 | 1,307,744 | +0.16(+0.54%) |
Jun 18, 2019 | 30.22 | 31.07 | 30.05 | 30.32 | 1,351,400 | +0.14(+0.48%) |
Jun 17, 2019 | 30.73 | 30.82 | 30.00 | 30.17 | 1,796,167 | -0.64(-2.08%) |
Jun 14, 2019 | 31.10 | 31.19 | 30.36 | 30.81 | 1,719,408 | -0.42(-1.35%) |
Jun 13, 2019 | 29.80 | 31.26 | 29.77 | 31.23 | 2,885,106 | +1.50(+5.05%) |
Jun 12, 2019 | 29.56 | 29.86 | 29.23 | 29.73 | 1,809,736 | +0.03(+0.10%) |
Jun 11, 2019 | 30.35 | 30.35 | 29.63 | 29.70 | 1,384,181 | -0.23(-0.77%) |
Jun 10, 2019 | 29.09 | 30.23 | 29.04 | 29.93 | 2,065,511 | +1.08(+3.75%) |
Jun 07, 2019 | 28.69 | 29.10 | 28.58 | 28.85 | 1,330,730 | +0.27(+0.94%) |
Jun 06, 2019 | 28.63 | 28.64 | 27.75 | 28.58 | 1,541,244 | -0.22(-0.76%) |
Jun 05, 2019 | 28.72 | 29.01 | 28.24 | 28.80 | 2,024,823 | +0.43(+1.52%) |
Jun 04, 2019 | 27.35 | 28.41 | 27.35 | 28.37 | 2,145,933 | +1.51(+5.62%) |