Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.22 | 26.64 | 25.98 | 26.13 | 5,111,575 | -0.01(-0.04%) |
Aug 29, 2019 | 25.61 | 26.43 | 25.52 | 26.14 | 7,260,447 | +0.98(+3.91%) |
Aug 28, 2019 | 24.24 | 25.33 | 24.06 | 25.16 | 9,142,417 | +0.87(+3.60%) |
Aug 27, 2019 | 25.10 | 25.17 | 24.15 | 24.28 | 7,556,440 | -0.73(-2.94%) |
Aug 26, 2019 | 25.72 | 25.73 | 24.86 | 25.02 | 6,769,279 | -0.23(-0.90%) |
Aug 23, 2019 | 26.09 | 26.33 | 25.18 | 25.24 | 8,972,418 | -1.10(-4.18%) |
Aug 22, 2019 | 26.28 | 26.79 | 26.16 | 26.35 | 5,999,782 | +0.11(+0.42%) |
Aug 21, 2019 | 25.88 | 26.42 | 25.83 | 26.24 | 6,270,784 | +0.59(+2.28%) |
Aug 20, 2019 | 25.90 | 25.90 | 25.38 | 25.65 | 7,712,040 | -0.27(-1.03%) |
Aug 19, 2019 | 26.02 | 26.51 | 25.90 | 25.92 | 9,098,106 | +0.31(+1.20%) |
Aug 16, 2019 | 25.44 | 25.87 | 25.21 | 25.61 | 8,948,050 | +0.33(+1.30%) |
Aug 15, 2019 | 26.02 | 26.13 | 24.97 | 25.28 | 10,182,909 | -0.64(-2.45%) |
Aug 14, 2019 | 26.86 | 26.88 | 25.91 | 25.92 | 10,162,822 | -1.40(-5.13%) |
Aug 13, 2019 | 27.43 | 28.17 | 27.14 | 27.32 | 13,085,721 | -0.19(-0.69%) |
Aug 12, 2019 | 28.30 | 28.31 | 27.33 | 27.51 | 8,069,421 | -1.07(-3.75%) |
Aug 09, 2019 | 28.65 | 28.86 | 28.36 | 28.58 | 4,059,212 | -0.30(-1.03%) |
Aug 08, 2019 | 28.61 | 29.19 | 28.56 | 28.88 | 5,062,420 | +0.45(+1.57%) |
Aug 07, 2019 | 27.81 | 28.56 | 27.63 | 28.43 | 6,818,508 | +0.27(+0.95%) |
Aug 06, 2019 | 28.65 | 28.86 | 27.83 | 28.16 | 6,052,273 | -0.07(-0.25%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.71 | 28.23 | 9,040,517 | -0.91(-3.12%) |
Aug 02, 2019 | 29.39 | 29.50 | 28.77 | 29.14 | 6,543,837 | -0.39(-1.31%) |
Aug 01, 2019 | 30.11 | 30.25 | 29.12 | 29.53 | 8,096,430 | -0.66(-2.20%) |
Jul 31, 2019 | 30.36 | 30.82 | 29.96 | 30.19 | 6,335,038 | -0.20(-0.65%) |
Jul 30, 2019 | 30.13 | 30.49 | 29.90 | 30.39 | 5,345,121 | -0.03(-0.10%) |
Jul 29, 2019 | 30.65 | 30.87 | 30.22 | 30.42 | 7,036,290 | -0.49(-1.60%) |
Jul 26, 2019 | 31.67 | 31.92 | 30.84 | 30.92 | 7,957,716 | -0.43(-1.36%) |
Jul 25, 2019 | 34.19 | 34.46 | 31.25 | 31.34 | 13,287,855 | -2.89(-8.44%) |
Jul 24, 2019 | 33.27 | 34.63 | 33.27 | 34.23 | 7,387,872 | +0.85(+2.55%) |
Jul 23, 2019 | 32.68 | 33.44 | 32.23 | 33.38 | 4,570,034 | +0.82(+2.52%) |
Jul 22, 2019 | 32.88 | 33.07 | 32.51 | 32.56 | 4,047,648 | -0.18(-0.54%) |
Jul 19, 2019 | 33.47 | 33.67 | 32.72 | 32.74 | 4,293,676 | -0.65(-1.96%) |
Jul 18, 2019 | 33.06 | 33.47 | 32.77 | 33.39 | 3,081,379 | +0.47(+1.44%) |
Jul 17, 2019 | 33.98 | 34.06 | 32.77 | 32.91 | 5,943,629 | -0.95(-2.81%) |
Jul 16, 2019 | 33.35 | 34.31 | 33.35 | 33.86 | 6,419,276 | +0.60(+1.81%) |
Jul 15, 2019 | 33.32 | 33.60 | 33.07 | 33.26 | 3,520,552 | -0.17(-0.50%) |
Jul 12, 2019 | 32.78 | 33.55 | 32.66 | 33.43 | 5,064,681 | +0.74(+2.27%) |
Jul 11, 2019 | 32.72 | 32.95 | 32.48 | 32.69 | 6,914,667 | +0.09(+0.27%) |
Jul 10, 2019 | 32.59 | 33.34 | 32.25 | 32.60 | 8,962,330 | +0.57(+1.79%) |
Jul 09, 2019 | 32.06 | 32.41 | 31.60 | 32.02 | 5,507,291 | -0.43(-1.31%) |
Jul 08, 2019 | 31.66 | 32.58 | 31.65 | 32.45 | 5,384,715 | +0.33(+1.02%) |
Jul 05, 2019 | 32.20 | 32.49 | 31.62 | 32.12 | 2,610,906 | -0.26(-0.79%) |
Jul 03, 2019 | 32.06 | 32.51 | 32.01 | 32.38 | 2,776,424 | +0.52(+1.65%) |
Jul 02, 2019 | 32.75 | 32.87 | 31.70 | 31.86 | 4,817,475 | -0.63(-1.93%) |
Jul 01, 2019 | 32.80 | 33.31 | 32.19 | 32.48 | 9,089,514 | +0.21(+0.66%) |
Jun 28, 2019 | 31.90 | 32.39 | 31.83 | 32.27 | 5,293,355 | +0.46(+1.43%) |
Jun 27, 2019 | 31.23 | 32.21 | 31.09 | 31.82 | 4,319,392 | +0.68(+2.19%) |
Jun 26, 2019 | 31.15 | 31.39 | 30.75 | 31.13 | 4,132,630 | +0.20(+0.64%) |
Jun 25, 2019 | 31.50 | 31.78 | 30.92 | 30.94 | 6,592,063 | -0.55(-1.76%) |
Jun 24, 2019 | 31.24 | 31.56 | 30.98 | 31.49 | 8,514,090 | +0.25(+0.79%) |
Jun 21, 2019 | 31.70 | 32.05 | 31.18 | 31.24 | 7,560,189 | -0.57(-1.80%) |
Jun 20, 2019 | 33.31 | 33.46 | 31.57 | 31.82 | 9,063,125 | -1.05(-3.19%) |
Jun 19, 2019 | 32.38 | 32.95 | 32.17 | 32.87 | 5,593,144 | +0.68(+2.12%) |
Jun 18, 2019 | 32.44 | 32.95 | 32.08 | 32.18 | 3,829,012 | -0.04(-0.12%) |
Jun 17, 2019 | 31.77 | 32.58 | 31.77 | 32.22 | 3,456,821 | -0.12(-0.37%) |
Jun 14, 2019 | 32.63 | 32.86 | 31.89 | 32.34 | 6,192,287 | -0.41(-1.24%) |
Jun 13, 2019 | 31.36 | 32.97 | 31.08 | 32.75 | 10,964,677 | +1.97(+6.40%) |
Jun 12, 2019 | 30.24 | 30.81 | 30.13 | 30.78 | 5,240,139 | +0.51(+1.70%) |
Jun 11, 2019 | 30.78 | 30.97 | 30.19 | 30.26 | 3,498,109 | -0.18(-0.59%) |
Jun 10, 2019 | 30.83 | 31.39 | 30.40 | 30.44 | 5,506,350 | -0.16(-0.52%) |
Jun 07, 2019 | 30.27 | 30.83 | 30.11 | 30.60 | 4,894,312 | +0.53(+1.78%) |
Jun 06, 2019 | 30.08 | 30.19 | 29.57 | 30.06 | 5,564,935 | +0.02(+0.07%) |
Jun 05, 2019 | 29.45 | 30.13 | 29.15 | 30.04 | 8,802,773 | +1.23(+4.26%) |
Jun 04, 2019 | 27.34 | 29.01 | 27.21 | 28.82 | 10,321,604 | +1.65(+6.08%) |