Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.94 | 30.21 | 28.25 | 28.64 | 4,674,900 | -1.34(-4.47%) |
Aug 29, 2019 | 30.00 | 30.19 | 29.36 | 29.98 | 3,373,035 | +0.18(+0.60%) |
Aug 28, 2019 | 29.59 | 29.80 | 28.50 | 29.80 | 5,233,905 | -0.11(-0.37%) |
Aug 27, 2019 | 31.21 | 31.27 | 29.66 | 29.91 | 3,277,038 | -1.06(-3.42%) |
Aug 26, 2019 | 30.34 | 31.14 | 30.22 | 30.97 | 3,692,020 | +0.92(+3.06%) |
Aug 23, 2019 | 30.52 | 30.64 | 29.97 | 30.05 | 3,989,800 | -0.50(-1.64%) |
Aug 22, 2019 | 32.19 | 32.48 | 30.19 | 30.55 | 4,961,386 | -0.25(-0.81%) |
Aug 21, 2019 | 30.64 | 31.39 | 30.44 | 30.80 | 2,073,639 | +0.30(+0.98%) |
Aug 20, 2019 | 31.09 | 31.10 | 30.31 | 30.50 | 2,228,514 | -0.64(-2.06%) |
Aug 19, 2019 | 30.57 | 31.50 | 30.30 | 31.14 | 2,872,661 | +1.14(+3.80%) |
Aug 16, 2019 | 30.32 | 30.36 | 29.91 | 30.00 | 2,615,000 | -0.16(-0.53%) |
Aug 15, 2019 | 30.30 | 30.75 | 30.01 | 30.16 | 2,434,846 | -0.60(-1.95%) |
Aug 14, 2019 | 30.52 | 30.81 | 29.92 | 30.76 | 3,233,860 | -0.49(-1.57%) |
Aug 13, 2019 | 30.83 | 31.79 | 30.75 | 31.25 | 2,151,226 | +0.08(+0.26%) |
Aug 12, 2019 | 30.46 | 32.13 | 30.24 | 31.17 | 2,716,902 | +0.39(+1.27%) |
Aug 09, 2019 | 31.23 | 31.45 | 30.64 | 30.78 | 1,713,100 | -0.75(-2.38%) |
Aug 08, 2019 | 30.92 | 31.67 | 30.63 | 31.53 | 1,728,016 | +0.76(+2.47%) |
Aug 07, 2019 | 30.19 | 31.08 | 30.05 | 30.77 | 2,300,709 | -0.07(-0.23%) |
Aug 06, 2019 | 31.48 | 32.23 | 30.73 | 30.84 | 3,940,189 | -0.55(-1.75%) |
Aug 05, 2019 | 29.38 | 31.43 | 29.10 | 31.39 | 5,921,477 | +0.52(+1.68%) |
Aug 02, 2019 | 31.80 | 31.85 | 30.77 | 30.87 | 5,259,900 | -1.13(-3.53%) |
Aug 01, 2019 | 33.30 | 33.33 | 31.93 | 32.00 | 5,372,492 | -1.42(-4.25%) |
Jul 31, 2019 | 32.82 | 34.00 | 32.80 | 33.42 | 3,538,395 | +0.84(+2.58%) |
Jul 30, 2019 | 32.59 | 32.80 | 32.13 | 32.58 | 2,808,373 | -0.43(-1.30%) |
Jul 29, 2019 | 34.10 | 34.13 | 32.50 | 33.01 | 5,055,875 | -1.08(-3.17%) |
Jul 26, 2019 | 33.72 | 34.21 | 33.33 | 34.09 | 4,356,600 | +0.37(+1.10%) |
Jul 25, 2019 | 34.17 | 34.30 | 33.53 | 33.72 | 3,482,770 | -0.38(-1.11%) |
Jul 24, 2019 | 34.02 | 34.16 | 33.21 | 34.10 | 3,780,648 | +0.16(+0.47%) |
Jul 23, 2019 | 33.60 | 34.94 | 33.45 | 33.94 | 7,626,263 | +0.69(+2.08%) |
Jul 22, 2019 | 31.23 | 33.35 | 31.18 | 33.25 | 3,856,217 | +1.95(+6.23%) |
Jul 19, 2019 | 32.05 | 32.95 | 31.22 | 31.30 | 5,727,600 | -0.70(-2.19%) |
Jul 18, 2019 | 33.40 | 33.54 | 31.93 | 32.00 | 6,850,598 | -1.46(-4.36%) |
Jul 17, 2019 | 34.78 | 35.00 | 33.40 | 33.46 | 4,466,598 | -0.94(-2.73%) |
Jul 16, 2019 | 34.57 | 35.15 | 34.20 | 34.40 | 5,819,328 | -0.35(-1.01%) |
Jul 15, 2019 | 34.00 | 35.21 | 33.94 | 34.75 | 8,527,534 | +1.02(+3.02%) |
Jul 12, 2019 | 34.67 | 34.99 | 33.37 | 33.73 | 14,968,000 | -1.27(-3.63%) |
Jul 11, 2019 | 35.05 | 35.50 | 34.90 | 35.00 | 4,447,797 | -0.19(-0.54%) |
Jul 10, 2019 | 35.60 | 36.44 | 34.98 | 35.19 | 4,983,580 | -0.45(-1.26%) |
Jul 09, 2019 | 34.63 | 35.66 | 34.46 | 35.64 | 4,397,838 | +0.64(+1.83%) |
Jul 08, 2019 | 35.15 | 35.54 | 34.95 | 35.00 | 4,237,601 | -0.52(-1.46%) |
Jul 05, 2019 | 35.80 | 36.10 | 35.46 | 35.52 | 3,437,600 | -0.48(-1.33%) |
Jul 03, 2019 | 36.28 | 36.46 | 35.80 | 36.00 | 3,170,700 | -0.55(-1.50%) |
Jul 02, 2019 | 36.11 | 36.99 | 35.76 | 36.55 | 3,191,790 | +0.00(+0.00%) |
Jul 01, 2019 | 38.18 | 38.44 | 35.94 | 36.55 | 9,384,140 | -0.95(-2.53%) |
Jun 28, 2019 | 36.73 | 37.50 | 36.25 | 37.50 | 8,709,000 | +1.25(+3.45%) |
Jun 27, 2019 | 37.77 | 38.22 | 36.20 | 36.25 | 11,289,688 | -0.94(-2.53%) |
Jun 26, 2019 | 36.21 | 37.60 | 35.85 | 37.19 | 19,130,624 | +1.99(+5.65%) |
Jun 25, 2019 | 35.19 | 36.14 | 34.81 | 35.20 | 10,110,414 | -0.56(-1.57%) |
Jun 24, 2019 | 36.32 | 36.97 | 35.35 | 35.76 | 16,938,660 | -1.46(-3.92%) |
Jun 21, 2019 | 38.88 | 40.25 | 36.60 | 37.22 | 42,874,100 | -1.40(-3.63%) |