Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.20 | 30.54 | 29.91 | 29.94 | 2,127,686 | +0.06(+0.21%) |
Aug 29, 2019 | 29.59 | 30.23 | 29.59 | 29.88 | 1,861,145 | +0.55(+1.88%) |
Aug 28, 2019 | 28.12 | 29.38 | 27.98 | 29.32 | 2,831,509 | +1.02(+3.62%) |
Aug 27, 2019 | 29.01 | 29.26 | 28.19 | 28.30 | 1,914,120 | -0.50(-1.73%) |
Aug 26, 2019 | 28.73 | 29.06 | 28.41 | 28.80 | 2,083,559 | +0.47(+1.67%) |
Aug 23, 2019 | 29.25 | 29.33 | 28.20 | 28.33 | 3,248,728 | -1.13(-3.84%) |
Aug 22, 2019 | 29.54 | 29.70 | 29.25 | 29.46 | 1,664,010 | +0.05(+0.18%) |
Aug 21, 2019 | 29.48 | 29.58 | 29.22 | 29.40 | 1,391,618 | +0.28(+0.96%) |
Aug 20, 2019 | 29.51 | 29.83 | 29.05 | 29.12 | 1,839,070 | -0.64(-2.15%) |
Aug 19, 2019 | 29.75 | 30.09 | 29.58 | 29.76 | 2,062,322 | +0.55(+1.89%) |
Aug 16, 2019 | 28.64 | 29.65 | 28.58 | 29.21 | 3,334,927 | +0.66(+2.30%) |
Aug 15, 2019 | 29.12 | 29.41 | 28.36 | 28.55 | 4,131,457 | -0.56(-1.93%) |
Aug 14, 2019 | 29.73 | 30.23 | 29.09 | 29.11 | 4,268,791 | -1.23(-4.07%) |
Aug 13, 2019 | 29.12 | 30.67 | 28.81 | 30.35 | 2,207,371 | +1.25(+4.30%) |
Aug 12, 2019 | 29.82 | 29.88 | 29.07 | 29.10 | 1,876,991 | -0.96(-3.20%) |
Aug 09, 2019 | 30.38 | 30.38 | 29.82 | 30.06 | 1,953,689 | -0.44(-1.44%) |
Aug 08, 2019 | 30.31 | 30.64 | 30.19 | 30.50 | 2,593,568 | +0.42(+1.41%) |
Aug 07, 2019 | 29.68 | 30.07 | 29.38 | 30.07 | 2,447,368 | -0.03(-0.09%) |
Aug 06, 2019 | 30.64 | 30.77 | 29.86 | 30.10 | 2,293,456 | -0.30(-1.00%) |
Aug 05, 2019 | 31.23 | 31.29 | 30.00 | 30.40 | 3,434,607 | -1.45(-4.56%) |
Aug 02, 2019 | 31.91 | 32.37 | 31.27 | 31.85 | 2,005,029 | -0.35(-1.10%) |
Aug 01, 2019 | 31.40 | 33.30 | 31.40 | 32.21 | 4,581,278 | +1.05(+3.36%) |
Jul 31, 2019 | 32.02 | 32.11 | 30.96 | 31.16 | 3,182,769 | -0.95(-2.96%) |
Jul 30, 2019 | 31.58 | 32.17 | 31.24 | 32.11 | 1,715,976 | +0.35(+1.09%) |
Jul 29, 2019 | 31.55 | 31.86 | 31.28 | 31.77 | 1,438,036 | +0.10(+0.30%) |
Jul 26, 2019 | 32.08 | 32.20 | 31.49 | 31.67 | 2,084,388 | -0.41(-1.27%) |
Jul 25, 2019 | 31.70 | 32.34 | 31.66 | 32.08 | 2,130,709 | +0.28(+0.87%) |
Jul 24, 2019 | 31.59 | 32.04 | 31.46 | 31.80 | 3,022,479 | +0.02(+0.05%) |
Jul 23, 2019 | 31.19 | 32.13 | 31.01 | 31.78 | 2,747,678 | +0.93(+3.03%) |
Jul 22, 2019 | 31.34 | 31.41 | 30.48 | 30.85 | 2,072,873 | -0.47(-1.49%) |
Jul 19, 2019 | 30.64 | 31.48 | 30.25 | 31.32 | 2,637,472 | +0.86(+2.81%) |
Jul 18, 2019 | 30.46 | 30.51 | 30.14 | 30.46 | 2,914,469 | -0.09(-0.28%) |
Jul 17, 2019 | 30.92 | 30.93 | 30.30 | 30.55 | 2,854,088 | -0.41(-1.31%) |
Jul 16, 2019 | 30.81 | 31.66 | 30.81 | 30.96 | 2,280,492 | -0.03(-0.11%) |
Jul 15, 2019 | 31.04 | 31.22 | 30.55 | 30.99 | 3,013,874 | -0.95(-2.98%) |
Jul 12, 2019 | 31.33 | 31.98 | 31.15 | 31.94 | 1,743,237 | +0.66(+2.10%) |
Jul 11, 2019 | 32.29 | 32.29 | 31.15 | 31.28 | 3,357,541 | -1.05(-3.24%) |
Jul 10, 2019 | 32.68 | 33.01 | 32.27 | 32.33 | 1,557,514 | -0.02(-0.05%) |
Jul 09, 2019 | 32.42 | 32.62 | 32.19 | 32.35 | 1,879,803 | -0.31(-0.95%) |
Jul 08, 2019 | 32.63 | 33.40 | 32.54 | 32.66 | 1,948,142 | -0.25(-0.76%) |
Jul 05, 2019 | 32.48 | 32.96 | 32.33 | 32.91 | 1,851,980 | -0.04(-0.13%) |
Jul 03, 2019 | 32.11 | 32.99 | 32.10 | 32.95 | 1,186,220 | +0.77(+2.39%) |
Jul 02, 2019 | 32.42 | 32.49 | 31.77 | 32.18 | 2,257,811 | -0.19(-0.59%) |
Jul 01, 2019 | 32.29 | 32.68 | 31.70 | 32.37 | 3,367,082 | +0.85(+2.69%) |
Jun 28, 2019 | 30.92 | 31.68 | 30.92 | 31.53 | 3,191,250 | +0.62(+2.01%) |
Jun 27, 2019 | 30.37 | 30.96 | 30.31 | 30.90 | 2,426,042 | +0.87(+2.91%) |
Jun 26, 2019 | 30.25 | 30.41 | 29.94 | 30.03 | 2,142,955 | +0.08(+0.26%) |
Jun 25, 2019 | 30.40 | 30.65 | 29.87 | 29.95 | 2,404,941 | -0.46(-1.51%) |
Jun 24, 2019 | 31.45 | 31.45 | 30.35 | 30.41 | 2,639,536 | -1.33(-4.19%) |
Jun 21, 2019 | 31.48 | 31.79 | 31.40 | 31.74 | 3,740,979 | +0.19(+0.60%) |
Jun 20, 2019 | 31.42 | 31.64 | 30.76 | 31.55 | 2,348,757 | +0.56(+1.81%) |
Jun 19, 2019 | 31.31 | 31.53 | 30.94 | 30.99 | 1,931,633 | -0.11(-0.36%) |
Jun 18, 2019 | 30.79 | 31.65 | 30.76 | 31.10 | 1,735,160 | +0.54(+1.75%) |
Jun 17, 2019 | 31.17 | 31.35 | 30.51 | 30.57 | 2,386,074 | -0.60(-1.91%) |
Jun 14, 2019 | 32.14 | 32.14 | 31.12 | 31.16 | 1,910,516 | -0.96(-2.99%) |
Jun 13, 2019 | 31.64 | 32.14 | 31.62 | 32.12 | 1,388,159 | +0.74(+2.37%) |
Jun 12, 2019 | 31.47 | 31.76 | 31.25 | 31.38 | 1,212,907 | -0.18(-0.58%) |
Jun 11, 2019 | 31.89 | 32.20 | 31.49 | 31.56 | 1,700,570 | +0.07(+0.22%) |
Jun 10, 2019 | 31.71 | 32.06 | 31.34 | 31.49 | 3,494,921 | +0.01(+0.03%) |
Jun 07, 2019 | 31.55 | 31.98 | 31.17 | 31.48 | 2,012,202 | -0.20(-0.63%) |
Jun 06, 2019 | 30.90 | 31.97 | 30.85 | 31.68 | 3,774,892 | +0.67(+2.15%) |
Jun 05, 2019 | 31.25 | 31.25 | 30.14 | 31.02 | 3,225,554 | +0.24(+0.79%) |
Jun 04, 2019 | 29.08 | 30.79 | 28.95 | 30.77 | 3,305,723 | +2.04(+7.10%) |