Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.09 | 27.36 | 26.83 | 26.94 | 3,483,045 | +0.07(+0.26%) |
Aug 29, 2019 | 26.65 | 27.06 | 26.41 | 26.87 | 3,208,186 | +0.59(+2.24%) |
Aug 28, 2019 | 26.01 | 26.33 | 25.75 | 26.28 | 3,901,805 | +0.15(+0.57%) |
Aug 27, 2019 | 26.37 | 26.38 | 25.90 | 26.13 | 4,537,054 | -0.03(-0.10%) |
Aug 26, 2019 | 26.46 | 26.52 | 25.91 | 26.16 | 2,509,900 | +0.06(+0.24%) |
Aug 23, 2019 | 26.89 | 27.03 | 25.90 | 26.10 | 4,690,126 | -0.94(-3.48%) |
Aug 22, 2019 | 27.27 | 27.29 | 26.87 | 27.04 | 2,256,610 | -0.04(-0.13%) |
Aug 21, 2019 | 27.10 | 27.29 | 26.99 | 27.07 | 2,043,623 | +0.26(+0.95%) |
Aug 20, 2019 | 26.96 | 27.14 | 26.76 | 26.82 | 5,586,479 | -0.16(-0.59%) |
Aug 19, 2019 | 26.74 | 27.04 | 26.64 | 26.98 | 2,953,788 | +0.60(+2.27%) |
Aug 16, 2019 | 25.97 | 26.43 | 25.79 | 26.38 | 3,554,758 | +0.62(+2.39%) |
Aug 15, 2019 | 25.77 | 25.94 | 25.57 | 25.76 | 4,198,147 | +0.11(+0.41%) |
Aug 14, 2019 | 26.05 | 26.11 | 25.53 | 25.66 | 3,814,113 | -0.70(-2.67%) |
Aug 13, 2019 | 25.90 | 27.21 | 25.70 | 26.36 | 7,432,698 | +0.50(+1.94%) |
Aug 12, 2019 | 25.97 | 26.09 | 25.73 | 25.86 | 5,159,749 | -0.31(-1.18%) |
Aug 09, 2019 | 26.13 | 26.28 | 25.77 | 26.17 | 3,500,660 | +0.00(+0.00%) |
Aug 08, 2019 | 25.85 | 26.28 | 25.85 | 26.17 | 7,001,162 | +0.42(+1.64%) |
Aug 07, 2019 | 25.30 | 25.94 | 24.97 | 25.75 | 6,327,699 | +0.05(+0.21%) |
Aug 06, 2019 | 25.20 | 26.00 | 25.14 | 25.69 | 6,539,201 | +0.56(+2.24%) |
Aug 05, 2019 | 25.51 | 25.52 | 25.00 | 25.13 | 5,875,541 | -0.93(-3.58%) |
Aug 02, 2019 | 25.85 | 26.10 | 25.34 | 26.06 | 6,576,837 | -0.01(-0.03%) |
Aug 01, 2019 | 27.14 | 27.27 | 25.97 | 26.07 | 9,039,726 | -1.03(-3.80%) |
Jul 31, 2019 | 27.80 | 27.81 | 26.85 | 27.10 | 8,495,051 | -0.71(-2.56%) |
Jul 30, 2019 | 27.42 | 27.92 | 27.31 | 27.81 | 2,870,955 | +0.26(+0.93%) |
Jul 29, 2019 | 27.80 | 28.01 | 27.48 | 27.56 | 2,998,030 | -0.27(-0.98%) |
Jul 26, 2019 | 27.70 | 27.93 | 27.53 | 27.83 | 3,212,443 | +0.17(+0.60%) |
Jul 25, 2019 | 28.11 | 28.23 | 27.62 | 27.66 | 4,756,986 | -0.43(-1.53%) |
Jul 24, 2019 | 27.47 | 28.16 | 27.36 | 28.09 | 4,811,510 | +0.40(+1.46%) |
Jul 23, 2019 | 26.83 | 27.79 | 26.83 | 27.69 | 4,799,873 | +0.92(+3.43%) |
Jul 22, 2019 | 26.67 | 27.00 | 26.65 | 26.77 | 6,818,306 | +0.24(+0.89%) |
Jul 19, 2019 | 26.68 | 27.01 | 26.51 | 26.54 | 3,663,612 | +0.06(+0.23%) |
Jul 18, 2019 | 26.61 | 26.69 | 26.25 | 26.48 | 6,664,383 | -0.25(-0.95%) |
Jul 17, 2019 | 27.27 | 27.35 | 26.73 | 26.73 | 4,141,345 | -0.60(-2.21%) |
Jul 16, 2019 | 26.69 | 27.43 | 26.69 | 27.33 | 5,378,588 | +0.52(+1.96%) |
Jul 15, 2019 | 27.07 | 27.17 | 26.79 | 26.81 | 3,900,637 | -0.24(-0.87%) |
Jul 12, 2019 | 26.53 | 27.27 | 26.30 | 27.04 | 9,686,164 | +0.52(+1.94%) |
Jul 11, 2019 | 26.10 | 26.61 | 25.72 | 26.53 | 19,734,950 | -0.78(-2.85%) |
Jul 10, 2019 | 27.70 | 27.79 | 27.01 | 27.31 | 9,485,497 | -0.28(-1.01%) |
Jul 09, 2019 | 27.62 | 27.72 | 27.26 | 27.59 | 7,369,998 | -0.23(-0.82%) |
Jul 08, 2019 | 28.00 | 28.07 | 27.70 | 27.81 | 3,962,591 | -0.23(-0.81%) |
Jul 05, 2019 | 28.04 | 28.12 | 27.68 | 28.04 | 2,270,359 | -0.15(-0.53%) |
Jul 03, 2019 | 28.19 | 28.22 | 27.89 | 28.19 | 1,920,729 | +0.12(+0.44%) |
Jul 02, 2019 | 28.43 | 28.49 | 27.77 | 28.07 | 3,669,195 | -0.68(-2.36%) |
Jul 01, 2019 | 28.76 | 28.91 | 28.28 | 28.74 | 4,879,810 | +0.27(+0.94%) |
Jun 28, 2019 | 28.26 | 28.55 | 28.06 | 28.48 | 5,982,038 | +0.33(+1.18%) |
Jun 27, 2019 | 27.98 | 28.22 | 27.81 | 28.14 | 3,920,072 | +0.23(+0.81%) |
Jun 26, 2019 | 28.22 | 28.25 | 27.89 | 27.92 | 3,509,676 | -0.17(-0.59%) |
Jun 25, 2019 | 28.48 | 28.62 | 27.97 | 28.08 | 4,614,942 | -0.41(-1.44%) |
Jun 24, 2019 | 28.49 | 28.69 | 28.32 | 28.49 | 3,550,609 | +0.01(+0.03%) |
Jun 21, 2019 | 28.84 | 28.94 | 28.38 | 28.49 | 7,548,447 | -0.56(-1.93%) |
Jun 20, 2019 | 28.78 | 29.04 | 28.45 | 29.04 | 7,601,871 | +0.73(+2.59%) |
Jun 19, 2019 | 28.08 | 28.42 | 27.82 | 28.31 | 3,523,391 | +0.25(+0.90%) |
Jun 18, 2019 | 27.61 | 28.17 | 27.51 | 28.06 | 4,589,959 | +0.67(+2.46%) |
Jun 17, 2019 | 27.75 | 27.77 | 27.35 | 27.38 | 2,963,423 | -0.27(-0.98%) |
Jun 14, 2019 | 28.55 | 28.56 | 27.20 | 27.66 | 4,041,967 | -0.94(-3.30%) |
Jun 13, 2019 | 28.32 | 28.75 | 28.19 | 28.60 | 3,386,035 | +0.40(+1.43%) |
Jun 12, 2019 | 28.34 | 28.51 | 28.04 | 28.20 | 3,381,914 | -0.07(-0.25%) |
Jun 11, 2019 | 28.76 | 28.86 | 28.19 | 28.27 | 2,650,718 | -0.25(-0.89%) |
Jun 10, 2019 | 28.34 | 28.63 | 28.25 | 28.52 | 2,511,446 | +0.33(+1.18%) |
Jun 07, 2019 | 28.00 | 28.45 | 27.86 | 28.19 | 4,590,044 | +0.26(+0.94%) |
Jun 06, 2019 | 28.16 | 28.48 | 27.47 | 27.93 | 5,875,231 | -0.19(-0.68%) |
Jun 05, 2019 | 27.85 | 28.16 | 27.31 | 28.12 | 4,263,493 | +0.35(+1.26%) |
Jun 04, 2019 | 27.28 | 27.79 | 27.18 | 27.77 | 4,761,198 | +0.80(+2.98%) |