Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.06 | 28.29 | 27.95 | 28.27 | 979,169 | +0.25(+0.90%) |
Aug 29, 2019 | 27.74 | 28.07 | 27.60 | 28.02 | 525,226 | +0.47(+1.72%) |
Aug 28, 2019 | 27.46 | 27.67 | 27.34 | 27.54 | 718,331 | +0.04(+0.15%) |
Aug 27, 2019 | 27.76 | 27.84 | 27.37 | 27.50 | 2,374,218 | -0.08(-0.30%) |
Aug 26, 2019 | 27.76 | 27.76 | 27.28 | 27.58 | 863,420 | +0.05(+0.18%) |
Aug 23, 2019 | 28.07 | 28.20 | 27.48 | 27.54 | 1,347,908 | -0.64(-2.28%) |
Aug 22, 2019 | 27.92 | 28.22 | 27.86 | 28.18 | 1,412,954 | +0.27(+0.96%) |
Aug 21, 2019 | 28.11 | 28.22 | 27.81 | 27.91 | 793,649 | -0.13(-0.46%) |
Aug 20, 2019 | 28.12 | 28.38 | 28.02 | 28.04 | 1,095,630 | -0.11(-0.38%) |
Aug 19, 2019 | 28.42 | 28.42 | 28.12 | 28.15 | 696,940 | -0.04(-0.14%) |
Aug 16, 2019 | 27.88 | 28.43 | 27.83 | 28.19 | 2,348,681 | +0.35(+1.26%) |
Aug 15, 2019 | 27.67 | 27.97 | 27.58 | 27.84 | 1,672,561 | +0.15(+0.56%) |
Aug 14, 2019 | 27.72 | 27.92 | 27.52 | 27.68 | 2,242,139 | -0.29(-1.02%) |
Aug 13, 2019 | 27.67 | 28.01 | 27.45 | 27.97 | 1,735,641 | +0.33(+1.21%) |
Aug 12, 2019 | 27.57 | 27.67 | 27.26 | 27.63 | 1,571,102 | -0.08(-0.29%) |
Aug 09, 2019 | 27.97 | 28.03 | 27.33 | 27.72 | 1,620,902 | -0.33(-1.19%) |
Aug 08, 2019 | 27.52 | 28.08 | 27.35 | 28.05 | 1,969,906 | +0.57(+2.08%) |
Aug 07, 2019 | 27.17 | 27.69 | 26.93 | 27.48 | 1,606,464 | +0.15(+0.57%) |
Aug 06, 2019 | 27.27 | 27.49 | 26.96 | 27.32 | 1,506,411 | +0.15(+0.57%) |
Aug 05, 2019 | 27.56 | 27.70 | 26.79 | 27.17 | 1,748,238 | -0.68(-2.46%) |
Aug 02, 2019 | 28.06 | 28.19 | 27.81 | 27.85 | 1,299,299 | -0.31(-1.10%) |
Aug 01, 2019 | 28.64 | 28.76 | 28.14 | 28.16 | 1,556,916 | -0.50(-1.73%) |
Jul 31, 2019 | 28.92 | 29.10 | 28.42 | 28.66 | 2,273,609 | -0.25(-0.87%) |
Jul 30, 2019 | 28.81 | 29.18 | 28.53 | 28.91 | 2,386,272 | -0.06(-0.20%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.85 | 28.97 | 3,105,517 | +0.11(+0.37%) |
Jul 26, 2019 | 28.90 | 29.38 | 28.63 | 28.86 | 3,722,121 | +0.13(+0.45%) |
Jul 25, 2019 | 30.00 | 30.00 | 28.20 | 28.73 | 5,710,784 | -1.36(-4.52%) |
Jul 24, 2019 | 29.79 | 30.19 | 29.65 | 30.09 | 1,472,470 | +0.29(+0.98%) |
Jul 23, 2019 | 29.52 | 29.87 | 29.36 | 29.80 | 1,524,795 | +0.37(+1.27%) |
Jul 22, 2019 | 29.81 | 29.84 | 29.39 | 29.43 | 1,854,532 | -0.31(-1.04%) |
Jul 19, 2019 | 30.13 | 30.23 | 29.65 | 29.74 | 1,568,119 | -0.39(-1.30%) |
Jul 18, 2019 | 29.74 | 30.22 | 29.56 | 30.13 | 1,821,427 | +0.33(+1.12%) |
Jul 17, 2019 | 30.05 | 30.17 | 29.63 | 29.79 | 2,417,796 | -0.33(-1.08%) |
Jul 16, 2019 | 30.35 | 30.35 | 29.96 | 30.12 | 2,164,587 | -0.30(-0.99%) |
Jul 15, 2019 | 30.73 | 30.79 | 30.35 | 30.42 | 2,224,211 | -0.30(-0.98%) |
Jul 12, 2019 | 30.75 | 30.78 | 30.46 | 30.72 | 1,332,196 | +0.07(+0.24%) |
Jul 11, 2019 | 30.93 | 31.03 | 30.44 | 30.65 | 1,675,894 | -0.32(-1.03%) |
Jul 10, 2019 | 30.79 | 31.01 | 30.62 | 30.97 | 2,431,987 | +0.24(+0.80%) |
Jul 09, 2019 | 30.48 | 30.75 | 30.33 | 30.72 | 1,515,212 | +0.26(+0.86%) |
Jul 08, 2019 | 30.32 | 30.56 | 30.17 | 30.46 | 1,913,844 | +0.11(+0.35%) |
Jul 05, 2019 | 30.16 | 30.38 | 29.76 | 30.35 | 1,239,888 | +0.00(+0.00%) |
Jul 03, 2019 | 30.33 | 30.50 | 30.12 | 30.35 | 1,244,430 | +0.15(+0.51%) |
Jul 02, 2019 | 29.85 | 30.41 | 29.75 | 30.20 | 2,589,999 | +0.40(+1.34%) |
Jul 01, 2019 | 29.54 | 29.90 | 29.24 | 29.80 | 3,656,087 | +0.57(+1.94%) |
Jun 28, 2019 | 29.35 | 29.46 | 29.11 | 29.23 | 23,326,222 | -0.08(-0.28%) |
Jun 27, 2019 | 29.10 | 29.34 | 29.10 | 29.32 | 3,395,094 | +0.32(+1.09%) |
Jun 26, 2019 | 29.96 | 29.96 | 28.83 | 29.00 | 6,030,805 | -0.94(-3.13%) |
Jun 25, 2019 | 30.75 | 30.77 | 29.84 | 29.94 | 3,500,748 | -0.76(-2.48%) |
Jun 24, 2019 | 31.16 | 31.23 | 30.53 | 30.70 | 3,769,032 | -0.22(-0.71%) |
Jun 21, 2019 | 31.35 | 31.35 | 30.53 | 30.92 | 5,555,253 | -0.57(-1.80%) |
Jun 20, 2019 | 31.55 | 31.72 | 31.21 | 31.48 | 2,851,489 | +0.08(+0.26%) |
Jun 19, 2019 | 31.21 | 31.48 | 30.82 | 31.40 | 2,942,916 | +0.31(+0.99%) |
Jun 18, 2019 | 31.71 | 31.78 | 30.66 | 31.09 | 4,913,785 | -0.20(-0.65%) |
Jun 17, 2019 | 31.79 | 31.95 | 30.96 | 31.30 | 3,753,597 | -0.19(-0.62%) |
Jun 14, 2019 | 31.00 | 31.52 | 30.97 | 31.49 | 17,584,768 | +0.42(+1.35%) |
Jun 13, 2019 | 31.10 | 31.30 | 30.75 | 31.07 | 2,940,902 | +0.16(+0.52%) |
Jun 12, 2019 | 30.07 | 31.13 | 30.07 | 30.91 | 5,038,957 | +0.84(+2.80%) |
Jun 11, 2019 | 30.10 | 30.26 | 29.68 | 30.07 | 2,286,069 | +0.06(+0.22%) |
Jun 10, 2019 | 30.55 | 30.62 | 30.00 | 30.00 | 1,918,116 | -0.48(-1.59%) |
Jun 07, 2019 | 29.87 | 30.60 | 29.82 | 30.49 | 3,646,249 | +0.78(+2.61%) |
Jun 06, 2019 | 29.65 | 29.74 | 29.32 | 29.71 | 2,180,521 | +0.13(+0.44%) |
Jun 05, 2019 | 29.29 | 29.58 | 29.03 | 29.58 | 1,469,500 | +0.36(+1.22%) |
Jun 04, 2019 | 29.32 | 29.40 | 28.81 | 29.23 | 1,738,608 | +0.03(+0.11%) |