Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.95 | 30.21 | 29.77 | 29.99 | 4,947,473 | +0.37(+1.24%) |
Aug 29, 2019 | 29.02 | 29.63 | 28.99 | 29.62 | 3,781,571 | +0.94(+3.29%) |
Aug 28, 2019 | 28.05 | 28.94 | 27.96 | 28.68 | 2,762,191 | +0.50(+1.77%) |
Aug 27, 2019 | 29.03 | 29.19 | 28.05 | 28.18 | 5,247,137 | -0.78(-2.70%) |
Aug 26, 2019 | 28.94 | 29.25 | 28.71 | 28.96 | 3,040,161 | +0.25(+0.88%) |
Aug 23, 2019 | 29.72 | 29.76 | 28.57 | 28.71 | 5,074,720 | -1.10(-3.68%) |
Aug 22, 2019 | 30.04 | 30.18 | 29.61 | 29.81 | 1,975,608 | -0.12(-0.41%) |
Aug 21, 2019 | 29.89 | 30.09 | 29.85 | 29.93 | 3,780,740 | +0.27(+0.90%) |
Aug 20, 2019 | 30.11 | 30.18 | 29.63 | 29.66 | 2,561,843 | -0.50(-1.65%) |
Aug 19, 2019 | 30.24 | 30.31 | 29.97 | 30.16 | 3,861,252 | +0.25(+0.85%) |
Aug 16, 2019 | 29.89 | 30.24 | 29.48 | 29.91 | 3,390,404 | +0.28(+0.93%) |
Aug 15, 2019 | 29.81 | 30.05 | 29.25 | 29.63 | 4,678,004 | -0.02(-0.05%) |
Aug 14, 2019 | 29.91 | 30.18 | 29.39 | 29.65 | 6,184,195 | -0.69(-2.28%) |
Aug 13, 2019 | 29.10 | 30.68 | 28.95 | 30.34 | 5,415,790 | +1.14(+3.92%) |
Aug 12, 2019 | 30.02 | 30.18 | 29.17 | 29.19 | 3,676,397 | -0.99(-3.29%) |
Aug 09, 2019 | 30.92 | 30.93 | 30.00 | 30.18 | 4,744,785 | -0.83(-2.69%) |
Aug 08, 2019 | 30.54 | 31.10 | 30.46 | 31.02 | 3,607,298 | +0.58(+1.92%) |
Aug 07, 2019 | 29.92 | 30.46 | 29.64 | 30.43 | 4,705,491 | +0.16(+0.53%) |
Aug 06, 2019 | 30.72 | 30.87 | 30.07 | 30.27 | 6,556,164 | -0.17(-0.57%) |
Aug 05, 2019 | 31.46 | 31.62 | 30.22 | 30.45 | 7,495,988 | -1.47(-4.60%) |
Aug 02, 2019 | 32.18 | 32.35 | 31.49 | 31.92 | 5,135,706 | -0.44(-1.36%) |
Aug 01, 2019 | 33.38 | 33.41 | 32.04 | 32.36 | 4,542,843 | -0.90(-2.71%) |
Jul 31, 2019 | 34.08 | 34.09 | 32.96 | 33.26 | 3,738,378 | -0.87(-2.55%) |
Jul 30, 2019 | 33.93 | 34.21 | 33.55 | 34.13 | 2,434,139 | +0.02(+0.07%) |
Jul 29, 2019 | 34.31 | 34.49 | 33.97 | 34.11 | 2,888,713 | -0.20(-0.60%) |
Jul 26, 2019 | 34.77 | 34.78 | 33.93 | 34.31 | 4,854,496 | -0.52(-1.50%) |
Jul 25, 2019 | 33.48 | 34.97 | 33.47 | 34.83 | 7,935,396 | +1.42(+4.24%) |
Jul 24, 2019 | 32.94 | 33.87 | 32.87 | 33.42 | 5,856,866 | +0.45(+1.36%) |
Jul 23, 2019 | 32.62 | 33.17 | 32.58 | 32.97 | 3,999,644 | +0.60(+1.85%) |
Jul 22, 2019 | 32.88 | 33.00 | 32.20 | 32.37 | 3,135,928 | -0.38(-1.16%) |
Jul 19, 2019 | 32.30 | 32.92 | 32.09 | 32.75 | 4,433,474 | +0.56(+1.74%) |
Jul 18, 2019 | 31.82 | 32.24 | 31.74 | 32.19 | 3,681,111 | +0.18(+0.57%) |
Jul 17, 2019 | 32.22 | 32.31 | 31.78 | 32.01 | 4,207,177 | -0.26(-0.80%) |
Jul 16, 2019 | 32.08 | 32.90 | 31.97 | 32.27 | 4,705,401 | +0.47(+1.48%) |
Jul 15, 2019 | 31.81 | 32.15 | 31.69 | 31.80 | 5,545,994 | -0.60(-1.85%) |
Jul 12, 2019 | 32.24 | 32.50 | 32.02 | 32.40 | 3,139,381 | +0.17(+0.52%) |
Jul 11, 2019 | 32.51 | 32.64 | 31.95 | 32.23 | 4,247,730 | -0.45(-1.39%) |
Jul 10, 2019 | 32.88 | 33.16 | 32.65 | 32.68 | 2,795,137 | -0.05(-0.16%) |
Jul 09, 2019 | 32.65 | 32.86 | 32.53 | 32.74 | 3,820,868 | -0.07(-0.21%) |
Jul 08, 2019 | 33.01 | 33.49 | 32.63 | 32.80 | 4,509,264 | -0.42(-1.28%) |
Jul 05, 2019 | 33.17 | 33.38 | 32.93 | 33.23 | 3,058,319 | -0.18(-0.54%) |
Jul 03, 2019 | 32.87 | 33.46 | 32.87 | 33.41 | 2,193,038 | +0.26(+0.78%) |
Jul 02, 2019 | 33.12 | 33.23 | 32.76 | 33.15 | 3,429,878 | +0.02(+0.05%) |
Jul 01, 2019 | 33.18 | 33.38 | 32.73 | 33.14 | 4,439,991 | +0.33(+0.99%) |
Jun 28, 2019 | 32.58 | 33.05 | 32.51 | 32.81 | 6,272,426 | +0.30(+0.93%) |
Jun 27, 2019 | 32.33 | 32.62 | 32.27 | 32.51 | 2,321,498 | +0.29(+0.89%) |
Jun 26, 2019 | 32.47 | 32.60 | 32.19 | 32.22 | 3,850,488 | -0.09(-0.28%) |
Jun 25, 2019 | 31.99 | 32.53 | 31.66 | 32.31 | 4,258,461 | +0.25(+0.78%) |
Jun 24, 2019 | 32.36 | 32.43 | 31.95 | 32.06 | 4,230,422 | -0.97(-2.94%) |
Jun 21, 2019 | 33.01 | 33.21 | 32.70 | 33.03 | 5,243,173 | +0.03(+0.09%) |
Jun 20, 2019 | 33.01 | 33.39 | 32.79 | 33.00 | 3,038,257 | +0.46(+1.42%) |
Jun 19, 2019 | 32.55 | 32.87 | 32.42 | 32.54 | 4,231,536 | +0.21(+0.66%) |
Jun 18, 2019 | 32.34 | 32.91 | 32.21 | 32.33 | 5,504,811 | +0.16(+0.49%) |
Jun 17, 2019 | 32.45 | 32.60 | 31.98 | 32.17 | 5,765,689 | -0.39(-1.21%) |
Jun 14, 2019 | 33.10 | 33.23 | 32.30 | 32.56 | 5,019,129 | -0.70(-2.12%) |
Jun 13, 2019 | 33.24 | 33.49 | 33.02 | 33.27 | 4,665,617 | +0.30(+0.92%) |
Jun 12, 2019 | 33.32 | 33.44 | 32.82 | 32.96 | 3,605,276 | -0.33(-1.00%) |
Jun 11, 2019 | 33.50 | 33.74 | 33.05 | 33.30 | 3,750,744 | +0.20(+0.60%) |
Jun 10, 2019 | 34.21 | 34.27 | 32.71 | 33.10 | 6,058,760 | -0.96(-2.82%) |
Jun 07, 2019 | 33.96 | 34.29 | 33.62 | 34.06 | 4,038,064 | +0.25(+0.74%) |
Jun 06, 2019 | 33.40 | 33.99 | 33.40 | 33.81 | 5,271,764 | +0.33(+1.00%) |
Jun 05, 2019 | 33.36 | 33.49 | 32.65 | 33.48 | 4,105,193 | +0.23(+0.71%) |
Jun 04, 2019 | 32.14 | 33.25 | 32.02 | 33.24 | 5,016,776 | +1.46(+4.60%) |