Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.19 | 27.26 | 26.84 | 26.98 | 2,732,784 | -0.06(-0.22%) |
Aug 29, 2019 | 26.78 | 27.20 | 26.75 | 27.04 | 3,795,699 | +0.54(+2.05%) |
Aug 28, 2019 | 26.09 | 26.51 | 26.08 | 26.50 | 3,453,503 | +0.26(+0.98%) |
Aug 27, 2019 | 26.49 | 26.60 | 26.14 | 26.24 | 4,606,270 | -0.09(-0.33%) |
Aug 26, 2019 | 26.18 | 26.35 | 26.14 | 26.33 | 3,774,746 | +0.42(+1.63%) |
Aug 23, 2019 | 26.72 | 26.91 | 25.82 | 25.91 | 3,549,099 | -1.00(-3.71%) |
Aug 22, 2019 | 26.91 | 27.00 | 26.65 | 26.91 | 2,611,747 | +0.11(+0.42%) |
Aug 21, 2019 | 26.72 | 26.84 | 26.62 | 26.79 | 2,730,784 | +0.35(+1.33%) |
Aug 20, 2019 | 26.62 | 26.68 | 26.41 | 26.44 | 2,944,146 | -0.22(-0.84%) |
Aug 19, 2019 | 26.81 | 27.09 | 26.54 | 26.66 | 2,978,793 | +0.19(+0.72%) |
Aug 16, 2019 | 26.08 | 26.53 | 26.08 | 26.48 | 5,359,840 | +0.59(+2.26%) |
Aug 15, 2019 | 25.92 | 26.10 | 25.64 | 25.89 | 5,609,097 | +0.06(+0.23%) |
Aug 14, 2019 | 26.41 | 26.60 | 25.74 | 25.83 | 4,623,428 | -1.14(-4.21%) |
Aug 13, 2019 | 26.60 | 27.31 | 26.60 | 26.97 | 3,181,691 | +0.22(+0.84%) |
Aug 12, 2019 | 27.11 | 27.26 | 26.54 | 26.74 | 2,748,748 | -0.67(-2.45%) |
Aug 09, 2019 | 27.47 | 27.60 | 27.20 | 27.41 | 2,063,210 | -0.17(-0.62%) |
Aug 08, 2019 | 27.34 | 27.76 | 27.17 | 27.59 | 3,084,257 | +0.43(+1.58%) |
Aug 07, 2019 | 26.60 | 27.33 | 26.47 | 27.16 | 4,240,212 | +0.09(+0.32%) |
Aug 06, 2019 | 26.71 | 27.15 | 26.61 | 27.07 | 3,485,691 | +0.59(+2.24%) |
Aug 05, 2019 | 27.05 | 27.16 | 26.11 | 26.48 | 6,811,637 | -1.11(-4.02%) |
Aug 02, 2019 | 27.82 | 27.84 | 27.37 | 27.59 | 3,511,106 | -0.32(-1.14%) |
Aug 01, 2019 | 28.31 | 28.59 | 27.86 | 27.90 | 3,987,109 | -0.42(-1.49%) |
Jul 31, 2019 | 28.93 | 28.99 | 28.27 | 28.33 | 4,166,612 | -0.59(-2.05%) |
Jul 30, 2019 | 28.40 | 28.92 | 28.23 | 28.92 | 3,072,761 | +0.30(+1.05%) |
Jul 29, 2019 | 28.92 | 28.98 | 28.60 | 28.62 | 2,720,125 | -0.27(-0.92%) |
Jul 26, 2019 | 28.98 | 29.04 | 28.87 | 28.89 | 2,505,241 | +0.00(+0.00%) |
Jul 25, 2019 | 29.14 | 29.20 | 28.78 | 28.89 | 4,710,440 | -0.31(-1.06%) |
Jul 24, 2019 | 28.79 | 29.31 | 28.74 | 29.19 | 4,303,371 | +0.33(+1.13%) |
Jul 23, 2019 | 28.56 | 28.95 | 28.49 | 28.87 | 3,369,758 | +0.44(+1.54%) |
Jul 22, 2019 | 28.39 | 28.64 | 28.32 | 28.43 | 4,879,038 | +0.13(+0.45%) |
Jul 19, 2019 | 28.83 | 29.05 | 28.30 | 28.30 | 4,728,243 | -0.38(-1.31%) |
Jul 18, 2019 | 27.28 | 28.73 | 27.16 | 28.68 | 10,268,814 | +1.75(+6.49%) |
Jul 17, 2019 | 27.10 | 27.22 | 26.86 | 26.93 | 3,823,869 | -0.21(-0.79%) |
Jul 16, 2019 | 27.45 | 27.52 | 27.09 | 27.15 | 3,876,804 | -0.26(-0.94%) |
Jul 15, 2019 | 27.64 | 27.67 | 27.21 | 27.40 | 4,083,234 | -0.19(-0.68%) |
Jul 12, 2019 | 27.27 | 27.70 | 27.27 | 27.59 | 4,030,526 | +0.46(+1.70%) |
Jul 11, 2019 | 27.02 | 27.18 | 26.92 | 27.13 | 7,558,325 | +0.24(+0.89%) |
Jul 10, 2019 | 26.98 | 26.98 | 26.76 | 26.89 | 3,235,292 | +0.00(+0.00%) |
Jul 09, 2019 | 26.63 | 26.93 | 26.58 | 26.89 | 3,935,076 | +0.09(+0.32%) |
Jul 08, 2019 | 26.88 | 26.99 | 26.71 | 26.80 | 3,592,912 | -0.18(-0.67%) |
Jul 05, 2019 | 26.96 | 27.06 | 26.50 | 26.98 | 5,739,261 | +0.03(+0.13%) |
Jul 03, 2019 | 26.86 | 27.09 | 26.86 | 26.95 | 3,280,962 | +0.21(+0.80%) |
Jul 02, 2019 | 26.86 | 26.98 | 26.68 | 26.74 | 3,900,224 | -0.12(-0.45%) |
Jul 01, 2019 | 26.80 | 27.15 | 26.62 | 26.86 | 3,631,735 | +0.32(+1.19%) |
Jun 28, 2019 | 26.14 | 26.54 | 26.12 | 26.54 | 6,791,266 | +0.56(+2.14%) |
Jun 27, 2019 | 25.86 | 26.08 | 25.76 | 25.98 | 6,731,911 | +0.25(+0.96%) |
Jun 26, 2019 | 25.65 | 25.91 | 25.55 | 25.73 | 4,918,697 | +0.18(+0.70%) |
Jun 25, 2019 | 25.42 | 25.75 | 25.35 | 25.55 | 6,471,721 | +0.21(+0.84%) |
Jun 24, 2019 | 25.61 | 25.80 | 25.31 | 25.34 | 3,285,530 | -0.27(-1.04%) |
Jun 21, 2019 | 25.67 | 25.78 | 25.56 | 25.61 | 4,477,766 | -0.08(-0.30%) |
Jun 20, 2019 | 25.69 | 25.73 | 25.41 | 25.68 | 3,245,745 | +0.21(+0.81%) |
Jun 19, 2019 | 25.60 | 25.63 | 25.37 | 25.48 | 3,047,839 | -0.07(-0.27%) |
Jun 18, 2019 | 25.22 | 25.55 | 25.18 | 25.55 | 3,032,773 | +0.38(+1.50%) |
Jun 17, 2019 | 25.07 | 25.26 | 25.01 | 25.17 | 3,242,710 | +0.15(+0.62%) |
Jun 14, 2019 | 25.17 | 25.17 | 24.82 | 25.01 | 3,938,976 | -0.20(-0.78%) |
Jun 13, 2019 | 25.24 | 25.38 | 25.12 | 25.21 | 2,464,269 | +0.10(+0.41%) |
Jun 12, 2019 | 25.40 | 25.40 | 25.06 | 25.11 | 2,181,338 | -0.35(-1.38%) |
Jun 11, 2019 | 25.52 | 25.66 | 25.34 | 25.46 | 2,683,157 | +0.09(+0.34%) |
Jun 10, 2019 | 25.69 | 25.79 | 25.35 | 25.37 | 3,673,530 | -0.19(-0.74%) |
Jun 07, 2019 | 25.58 | 25.66 | 25.38 | 25.56 | 3,396,684 | +0.02(+0.07%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.41 | 25.55 | 2,522,456 | -0.01(-0.03%) |
Jun 05, 2019 | 25.61 | 25.67 | 25.39 | 25.55 | 3,091,920 | +0.00(+0.00%) |
Jun 04, 2019 | 25.15 | 25.59 | 24.97 | 25.55 | 4,740,139 | +0.80(+3.25%) |