Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.26 | 29.38 | 29.05 | 29.28 | 1,188,356 | +0.18(+0.62%) |
Aug 29, 2019 | 29.03 | 29.20 | 28.87 | 29.10 | 828,056 | +0.24(+0.83%) |
Aug 28, 2019 | 28.95 | 29.15 | 28.77 | 28.86 | 858,770 | -0.04(-0.16%) |
Aug 27, 2019 | 28.99 | 29.18 | 28.90 | 28.90 | 1,656,619 | +0.06(+0.21%) |
Aug 26, 2019 | 28.65 | 28.86 | 28.57 | 28.84 | 1,123,647 | +0.33(+1.15%) |
Aug 23, 2019 | 28.64 | 28.92 | 28.29 | 28.52 | 1,808,055 | -0.24(-0.83%) |
Aug 22, 2019 | 28.26 | 28.79 | 28.22 | 28.75 | 2,059,110 | +0.54(+1.91%) |
Aug 21, 2019 | 28.23 | 28.33 | 28.06 | 28.22 | 2,082,476 | +0.16(+0.56%) |
Aug 20, 2019 | 28.22 | 28.26 | 27.98 | 28.06 | 941,209 | -0.19(-0.66%) |
Aug 19, 2019 | 28.25 | 28.34 | 28.10 | 28.25 | 835,243 | +0.21(+0.75%) |
Aug 16, 2019 | 27.71 | 28.07 | 27.66 | 28.04 | 1,250,219 | +0.30(+1.08%) |
Aug 15, 2019 | 28.06 | 28.26 | 27.66 | 27.74 | 1,936,899 | -0.25(-0.88%) |
Aug 14, 2019 | 28.51 | 28.60 | 27.92 | 27.98 | 1,278,601 | -0.63(-2.20%) |
Aug 13, 2019 | 28.37 | 28.71 | 28.26 | 28.61 | 1,389,206 | +0.29(+1.03%) |
Aug 12, 2019 | 28.13 | 28.43 | 28.07 | 28.32 | 1,053,065 | +0.08(+0.29%) |
Aug 09, 2019 | 28.23 | 28.42 | 27.93 | 28.24 | 874,231 | -0.05(-0.19%) |
Aug 08, 2019 | 27.71 | 28.36 | 27.69 | 28.29 | 2,297,766 | +0.13(+0.48%) |
Aug 07, 2019 | 27.87 | 28.39 | 27.48 | 28.16 | 1,404,706 | +0.15(+0.53%) |
Aug 06, 2019 | 27.68 | 28.08 | 27.68 | 28.01 | 1,114,747 | +0.29(+1.05%) |
Aug 05, 2019 | 28.10 | 28.16 | 27.38 | 27.71 | 939,244 | -0.60(-2.11%) |
Aug 02, 2019 | 28.16 | 28.33 | 27.77 | 28.31 | 3,471,006 | +0.29(+1.04%) |
Aug 01, 2019 | 28.29 | 28.40 | 27.94 | 28.02 | 3,878,539 | -0.20(-0.72%) |
Jul 31, 2019 | 28.31 | 28.57 | 28.13 | 28.22 | 3,656,763 | -0.07(-0.24%) |
Jul 30, 2019 | 27.99 | 28.46 | 27.99 | 28.29 | 1,772,454 | +0.21(+0.75%) |
Jul 29, 2019 | 28.08 | 28.35 | 28.04 | 28.08 | 1,355,806 | +0.10(+0.35%) |
Jul 26, 2019 | 27.87 | 28.05 | 27.65 | 27.98 | 3,757,339 | +0.23(+0.84%) |
Jul 25, 2019 | 27.91 | 27.92 | 27.59 | 27.75 | 3,526,061 | -0.18(-0.64%) |
Jul 24, 2019 | 28.19 | 28.29 | 27.85 | 27.93 | 1,830,335 | -0.25(-0.90%) |
Jul 23, 2019 | 28.25 | 28.28 | 28.04 | 28.19 | 2,154,665 | +0.01(+0.03%) |
Jul 22, 2019 | 28.13 | 28.26 | 27.95 | 28.18 | 822,261 | -0.01(-0.03%) |
Jul 19, 2019 | 28.82 | 28.82 | 28.15 | 28.19 | 1,040,981 | -0.64(-2.23%) |
Jul 18, 2019 | 28.76 | 28.92 | 28.60 | 28.83 | 886,762 | -0.07(-0.23%) |
Jul 17, 2019 | 29.16 | 29.31 | 28.72 | 28.90 | 954,187 | -0.21(-0.72%) |
Jul 16, 2019 | 29.32 | 29.37 | 29.05 | 29.11 | 1,074,733 | -0.21(-0.71%) |
Jul 15, 2019 | 29.50 | 29.53 | 29.28 | 29.32 | 1,222,108 | -0.09(-0.31%) |
Jul 12, 2019 | 29.48 | 29.56 | 29.30 | 29.41 | 1,804,714 | -0.04(-0.13%) |
Jul 11, 2019 | 29.96 | 30.06 | 29.37 | 29.44 | 1,222,984 | -0.47(-1.58%) |
Jul 10, 2019 | 30.06 | 30.13 | 29.82 | 29.91 | 1,684,569 | -0.04(-0.15%) |
Jul 09, 2019 | 29.84 | 30.03 | 29.62 | 29.96 | 1,478,523 | +0.14(+0.48%) |
Jul 08, 2019 | 29.74 | 29.84 | 29.62 | 29.82 | 709,178 | -0.03(-0.10%) |
Jul 05, 2019 | 29.67 | 29.88 | 29.29 | 29.85 | 869,822 | +0.01(+0.03%) |
Jul 03, 2019 | 29.63 | 29.87 | 29.60 | 29.84 | 887,994 | +0.35(+1.19%) |
Jul 02, 2019 | 29.21 | 29.54 | 29.18 | 29.49 | 1,516,560 | +0.28(+0.95%) |
Jul 01, 2019 | 29.51 | 29.52 | 28.94 | 29.21 | 1,771,608 | +0.04(+0.13%) |
Jun 28, 2019 | 29.08 | 29.32 | 29.01 | 29.17 | 3,637,622 | +0.21(+0.72%) |
Jun 27, 2019 | 28.81 | 29.11 | 28.71 | 28.96 | 1,379,168 | +0.19(+0.68%) |
Jun 26, 2019 | 29.25 | 29.35 | 28.69 | 28.77 | 1,855,354 | -0.46(-1.59%) |
Jun 25, 2019 | 29.77 | 29.77 | 29.20 | 29.23 | 1,220,631 | -0.52(-1.76%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.62 | 29.76 | 989,898 | -0.40(-1.32%) |
Jun 21, 2019 | 30.42 | 30.49 | 30.11 | 30.15 | 1,981,752 | -0.33(-1.08%) |
Jun 20, 2019 | 30.36 | 30.55 | 30.14 | 30.48 | 1,096,997 | +0.34(+1.12%) |
Jun 19, 2019 | 30.05 | 30.27 | 29.84 | 30.15 | 1,265,410 | +0.08(+0.27%) |
Jun 18, 2019 | 30.13 | 30.32 | 29.85 | 30.06 | 675,050 | +0.05(+0.17%) |
Jun 17, 2019 | 29.81 | 30.03 | 29.69 | 30.01 | 801,224 | +0.24(+0.80%) |
Jun 14, 2019 | 29.71 | 29.89 | 29.58 | 29.77 | 814,640 | +0.09(+0.30%) |
Jun 13, 2019 | 29.87 | 29.92 | 29.48 | 29.68 | 1,551,430 | -0.04(-0.13%) |
Jun 12, 2019 | 29.69 | 29.84 | 29.65 | 29.72 | 912,502 | +0.04(+0.15%) |
Jun 11, 2019 | 29.52 | 29.73 | 29.29 | 29.68 | 1,178,995 | +0.35(+1.18%) |
Jun 10, 2019 | 29.21 | 29.40 | 28.90 | 29.33 | 1,055,046 | +0.15(+0.53%) |
Jun 07, 2019 | 29.31 | 29.46 | 29.16 | 29.18 | 942,611 | -0.05(-0.18%) |
Jun 06, 2019 | 29.42 | 29.43 | 29.04 | 29.23 | 1,269,311 | -0.03(-0.10%) |
Jun 05, 2019 | 28.95 | 29.26 | 28.69 | 29.26 | 986,374 | +0.40(+1.38%) |
Jun 04, 2019 | 29.05 | 29.09 | 28.57 | 28.86 | 1,504,824 | -0.04(-0.13%) |