Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.96 | 30.22 | 29.78 | 30.00 | 4,945,377 | +0.37(+1.24%) |
Aug 29, 2019 | 29.03 | 29.64 | 29.01 | 29.63 | 3,779,968 | +0.94(+3.29%) |
Aug 28, 2019 | 28.06 | 28.95 | 27.97 | 28.69 | 2,761,021 | +0.50(+1.77%) |
Aug 27, 2019 | 29.04 | 29.21 | 28.06 | 28.19 | 5,244,913 | -0.78(-2.70%) |
Aug 26, 2019 | 28.95 | 29.27 | 28.72 | 28.97 | 3,038,873 | +0.25(+0.88%) |
Aug 23, 2019 | 29.73 | 29.77 | 28.58 | 28.72 | 5,072,569 | -1.10(-3.68%) |
Aug 22, 2019 | 30.06 | 30.19 | 29.63 | 29.82 | 1,974,771 | -0.12(-0.41%) |
Aug 21, 2019 | 29.90 | 30.10 | 29.86 | 29.94 | 3,779,138 | +0.27(+0.91%) |
Aug 20, 2019 | 30.12 | 30.19 | 29.64 | 29.67 | 2,560,757 | -0.50(-1.65%) |
Aug 19, 2019 | 30.26 | 30.33 | 29.98 | 30.17 | 3,859,616 | +0.25(+0.85%) |
Aug 16, 2019 | 29.90 | 30.25 | 29.49 | 29.92 | 3,388,967 | +0.28(+0.93%) |
Aug 15, 2019 | 29.83 | 30.06 | 29.26 | 29.64 | 4,676,022 | -0.02(-0.05%) |
Aug 14, 2019 | 29.93 | 30.19 | 29.41 | 29.66 | 6,181,574 | -0.69(-2.28%) |
Aug 13, 2019 | 29.11 | 30.70 | 28.96 | 30.35 | 5,413,496 | +1.14(+3.92%) |
Aug 12, 2019 | 30.04 | 30.19 | 29.18 | 29.20 | 3,674,839 | -0.99(-3.29%) |
Aug 09, 2019 | 30.93 | 30.95 | 30.02 | 30.20 | 4,742,775 | -0.83(-2.69%) |
Aug 08, 2019 | 30.55 | 31.12 | 30.48 | 31.03 | 3,605,770 | +0.58(+1.92%) |
Aug 07, 2019 | 29.93 | 30.48 | 29.65 | 30.45 | 4,703,497 | +0.16(+0.53%) |
Aug 06, 2019 | 30.73 | 30.88 | 30.08 | 30.29 | 6,553,387 | -0.17(-0.57%) |
Aug 05, 2019 | 31.48 | 31.64 | 30.23 | 30.46 | 7,492,812 | -1.47(-4.60%) |
Aug 02, 2019 | 32.20 | 32.36 | 31.50 | 31.93 | 5,133,530 | -0.44(-1.36%) |
Aug 01, 2019 | 33.39 | 33.42 | 32.05 | 32.37 | 4,540,919 | -0.90(-2.71%) |
Jul 31, 2019 | 34.09 | 34.10 | 32.97 | 33.27 | 3,736,794 | -0.87(-2.55%) |
Jul 30, 2019 | 33.95 | 34.22 | 33.56 | 34.14 | 2,433,108 | +0.02(+0.07%) |
Jul 29, 2019 | 34.33 | 34.50 | 33.98 | 34.12 | 2,887,489 | -0.20(-0.60%) |
Jul 26, 2019 | 34.78 | 34.80 | 33.94 | 34.33 | 4,852,439 | -0.52(-1.50%) |
Jul 25, 2019 | 33.49 | 34.99 | 33.48 | 34.85 | 7,932,034 | +1.42(+4.24%) |
Jul 24, 2019 | 32.96 | 33.88 | 32.89 | 33.43 | 5,854,384 | +0.45(+1.36%) |
Jul 23, 2019 | 32.63 | 33.18 | 32.59 | 32.99 | 3,997,949 | +0.60(+1.85%) |
Jul 22, 2019 | 32.89 | 33.02 | 32.21 | 32.39 | 3,134,599 | -0.38(-1.16%) |
Jul 19, 2019 | 32.31 | 32.93 | 32.11 | 32.77 | 4,431,596 | +0.56(+1.74%) |
Jul 18, 2019 | 31.83 | 32.25 | 31.75 | 32.20 | 3,679,552 | +0.18(+0.57%) |
Jul 17, 2019 | 32.24 | 32.33 | 31.80 | 32.02 | 4,205,394 | -0.26(-0.80%) |
Jul 16, 2019 | 32.09 | 32.91 | 31.99 | 32.28 | 4,703,407 | +0.47(+1.48%) |
Jul 15, 2019 | 31.83 | 32.16 | 31.70 | 31.81 | 5,543,645 | -0.60(-1.85%) |
Jul 12, 2019 | 32.26 | 32.52 | 32.04 | 32.41 | 3,138,051 | +0.17(+0.52%) |
Jul 11, 2019 | 32.52 | 32.65 | 31.96 | 32.24 | 4,245,931 | -0.45(-1.39%) |
Jul 10, 2019 | 32.89 | 33.17 | 32.66 | 32.70 | 2,793,953 | -0.05(-0.16%) |
Jul 09, 2019 | 32.66 | 32.87 | 32.55 | 32.75 | 3,819,250 | -0.07(-0.21%) |
Jul 08, 2019 | 33.02 | 33.50 | 32.65 | 32.82 | 4,507,354 | -0.42(-1.28%) |
Jul 05, 2019 | 33.18 | 33.39 | 32.95 | 33.24 | 3,057,023 | -0.18(-0.54%) |
Jul 03, 2019 | 32.89 | 33.47 | 32.89 | 33.42 | 2,192,109 | +0.26(+0.78%) |
Jul 02, 2019 | 33.13 | 33.24 | 32.77 | 33.17 | 3,428,424 | +0.02(+0.05%) |
Jul 01, 2019 | 33.19 | 33.39 | 32.74 | 33.15 | 4,438,109 | +0.33(+0.99%) |
Jun 28, 2019 | 32.59 | 33.06 | 32.52 | 32.83 | 6,269,769 | +0.30(+0.93%) |
Jun 27, 2019 | 32.34 | 32.63 | 32.28 | 32.52 | 2,320,515 | +0.29(+0.89%) |
Jun 26, 2019 | 32.49 | 32.62 | 32.20 | 32.24 | 3,848,857 | -0.09(-0.28%) |
Jun 25, 2019 | 32.00 | 32.55 | 31.67 | 32.33 | 4,256,657 | +0.25(+0.78%) |
Jun 24, 2019 | 32.37 | 32.44 | 31.96 | 32.08 | 4,228,630 | -0.97(-2.94%) |
Jun 21, 2019 | 33.02 | 33.22 | 32.71 | 33.05 | 5,240,951 | +0.03(+0.09%) |
Jun 20, 2019 | 33.02 | 33.40 | 32.80 | 33.02 | 3,036,970 | +0.46(+1.42%) |
Jun 19, 2019 | 32.56 | 32.89 | 32.43 | 32.55 | 4,229,744 | +0.21(+0.66%) |
Jun 18, 2019 | 32.36 | 32.92 | 32.22 | 32.34 | 5,502,479 | +0.16(+0.49%) |
Jun 17, 2019 | 32.46 | 32.61 | 31.99 | 32.18 | 5,763,247 | -0.39(-1.21%) |
Jun 14, 2019 | 33.11 | 33.24 | 32.32 | 32.58 | 5,017,003 | -0.70(-2.12%) |
Jun 13, 2019 | 33.26 | 33.50 | 33.03 | 33.28 | 4,663,640 | +0.30(+0.92%) |
Jun 12, 2019 | 33.33 | 33.46 | 32.83 | 32.98 | 3,603,748 | -0.33(-1.00%) |
Jun 11, 2019 | 33.52 | 33.75 | 33.07 | 33.31 | 3,749,155 | +0.20(+0.59%) |
Jun 10, 2019 | 34.23 | 34.29 | 32.73 | 33.11 | 6,056,193 | -0.96(-2.82%) |
Jun 07, 2019 | 33.98 | 34.30 | 33.64 | 34.08 | 4,036,353 | +0.25(+0.74%) |
Jun 06, 2019 | 33.42 | 34.00 | 33.41 | 33.83 | 5,269,530 | +0.33(+1.00%) |
Jun 05, 2019 | 33.37 | 33.50 | 32.67 | 33.49 | 4,103,453 | +0.23(+0.71%) |
Jun 04, 2019 | 32.15 | 33.27 | 32.04 | 33.26 | 5,014,651 | +1.46(+4.60%) |