Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.40 | 31.40 | 30.53 | 30.88 | 3,142,668 | +0.40(+1.31%) |
Aug 29, 2019 | 29.79 | 30.84 | 29.68 | 30.48 | 3,960,121 | +0.88(+2.99%) |
Aug 28, 2019 | 29.84 | 30.05 | 29.44 | 29.60 | 3,831,388 | -0.13(-0.44%) |
Aug 27, 2019 | 30.00 | 30.15 | 29.72 | 29.73 | 3,704,873 | -0.14(-0.47%) |
Aug 26, 2019 | 29.64 | 29.92 | 29.40 | 29.87 | 3,475,246 | +0.31(+1.04%) |
Aug 23, 2019 | 30.66 | 30.80 | 29.45 | 29.56 | 4,154,745 | -1.21(-3.93%) |
Aug 22, 2019 | 31.08 | 31.23 | 30.68 | 30.77 | 4,001,235 | -0.34(-1.08%) |
Aug 21, 2019 | 31.32 | 31.40 | 30.73 | 31.11 | 3,276,289 | -0.17(-0.54%) |
Aug 20, 2019 | 31.50 | 31.70 | 31.21 | 31.27 | 3,018,840 | -0.26(-0.83%) |
Aug 19, 2019 | 31.02 | 31.68 | 30.99 | 31.53 | 4,205,037 | +0.82(+2.67%) |
Aug 16, 2019 | 30.72 | 31.00 | 30.42 | 30.72 | 3,497,963 | +0.22(+0.73%) |
Aug 15, 2019 | 31.54 | 31.74 | 30.47 | 30.49 | 7,565,550 | -0.88(-2.79%) |
Aug 14, 2019 | 32.31 | 32.35 | 31.08 | 31.37 | 8,044,467 | -1.28(-3.91%) |
Aug 13, 2019 | 32.44 | 33.14 | 32.40 | 32.64 | 3,158,601 | +0.10(+0.31%) |
Aug 12, 2019 | 32.62 | 32.88 | 32.31 | 32.54 | 4,481,861 | -0.42(-1.27%) |
Aug 09, 2019 | 32.69 | 33.19 | 32.57 | 32.96 | 4,547,954 | +0.25(+0.77%) |
Aug 08, 2019 | 34.65 | 34.68 | 32.59 | 32.71 | 10,246,292 | -1.78(-5.16%) |
Aug 07, 2019 | 33.42 | 34.59 | 33.33 | 34.49 | 5,002,257 | +0.55(+1.62%) |
Aug 06, 2019 | 33.67 | 34.08 | 33.45 | 33.94 | 3,615,991 | +0.37(+1.11%) |
Aug 05, 2019 | 33.96 | 34.04 | 33.30 | 33.56 | 4,851,724 | -0.54(-1.58%) |
Aug 02, 2019 | 34.20 | 34.41 | 33.83 | 34.10 | 2,598,125 | -0.24(-0.70%) |
Aug 01, 2019 | 34.68 | 34.91 | 34.19 | 34.35 | 3,523,592 | -0.40(-1.15%) |
Jul 31, 2019 | 35.07 | 35.09 | 34.27 | 34.75 | 5,671,656 | -0.47(-1.32%) |
Jul 30, 2019 | 34.77 | 35.36 | 34.75 | 35.21 | 3,191,897 | +0.29(+0.83%) |
Jul 29, 2019 | 34.60 | 34.98 | 34.51 | 34.92 | 2,288,409 | +0.28(+0.81%) |
Jul 26, 2019 | 34.72 | 35.19 | 34.52 | 34.64 | 2,866,745 | +0.04(+0.11%) |
Jul 25, 2019 | 34.10 | 34.77 | 34.10 | 34.61 | 3,492,402 | +0.53(+1.56%) |
Jul 24, 2019 | 33.64 | 34.32 | 33.64 | 34.08 | 6,423,449 | +0.35(+1.05%) |
Jul 23, 2019 | 33.69 | 33.88 | 33.37 | 33.72 | 5,986,276 | +0.11(+0.33%) |
Jul 22, 2019 | 33.99 | 34.09 | 33.57 | 33.61 | 8,448,154 | -0.31(-0.91%) |
Jul 19, 2019 | 34.17 | 34.21 | 33.65 | 33.92 | 4,727,965 | -0.11(-0.33%) |
Jul 18, 2019 | 33.68 | 34.19 | 33.48 | 34.03 | 5,707,331 | +0.35(+1.05%) |
Jul 17, 2019 | 34.20 | 34.23 | 33.62 | 33.68 | 6,165,561 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.55 | 34.10 | 34.16 | 2,923,046 | -0.30(-0.86%) |
Jul 15, 2019 | 34.48 | 34.60 | 34.11 | 34.46 | 3,073,492 | +0.05(+0.14%) |
Jul 12, 2019 | 33.95 | 34.49 | 33.61 | 34.41 | 2,959,757 | +0.62(+1.85%) |
Jul 11, 2019 | 33.68 | 33.84 | 33.38 | 33.79 | 3,208,181 | +0.14(+0.41%) |
Jul 10, 2019 | 33.69 | 33.92 | 33.59 | 33.65 | 2,578,467 | +0.11(+0.33%) |
Jul 09, 2019 | 33.55 | 33.77 | 33.35 | 33.54 | 2,555,765 | -0.10(-0.30%) |
Jul 08, 2019 | 34.01 | 34.14 | 33.59 | 33.64 | 1,766,403 | -0.44(-1.28%) |
Jul 05, 2019 | 33.74 | 34.26 | 33.59 | 34.08 | 2,128,658 | +0.23(+0.69%) |
Jul 03, 2019 | 34.08 | 34.28 | 33.77 | 33.84 | 3,394,318 | -0.22(-0.66%) |
Jul 02, 2019 | 33.53 | 34.10 | 33.44 | 34.07 | 3,866,089 | +0.51(+1.51%) |
Jul 01, 2019 | 33.95 | 34.44 | 33.28 | 33.56 | 6,881,678 | -0.55(-1.62%) |
Jun 28, 2019 | 33.50 | 34.23 | 33.34 | 34.11 | 11,739,466 | +0.61(+1.81%) |
Jun 27, 2019 | 33.08 | 33.83 | 32.77 | 33.51 | 5,460,355 | +0.48(+1.47%) |
Jun 26, 2019 | 33.32 | 33.61 | 32.89 | 33.02 | 4,615,503 | +0.12(+0.37%) |
Jun 25, 2019 | 33.31 | 33.39 | 32.72 | 32.90 | 7,737,745 | -0.67(-2.00%) |
Jun 24, 2019 | 33.53 | 33.58 | 33.15 | 33.57 | 5,671,099 | -0.11(-0.33%) |
Jun 21, 2019 | 33.15 | 34.72 | 32.88 | 33.69 | 12,246,417 | +0.56(+1.69%) |
Jun 20, 2019 | 33.87 | 33.96 | 33.11 | 33.13 | 6,354,638 | -0.38(-1.14%) |
Jun 19, 2019 | 33.76 | 33.91 | 33.22 | 33.51 | 5,144,849 | -0.19(-0.55%) |
Jun 18, 2019 | 33.94 | 34.50 | 33.59 | 33.69 | 5,304,568 | +0.06(+0.17%) |
Jun 17, 2019 | 32.98 | 33.82 | 32.90 | 33.64 | 7,728,204 | +0.83(+2.53%) |
Jun 14, 2019 | 32.81 | 33.05 | 32.52 | 32.81 | 4,685,325 | -0.05(-0.14%) |
Jun 13, 2019 | 32.75 | 33.05 | 32.55 | 32.86 | 4,709,466 | -0.46(-1.37%) |
Jun 12, 2019 | 31.84 | 32.68 | 31.80 | 33.31 | 4,754,745 | +1.49(+4.68%) |
Jun 11, 2019 | 31.87 | 32.04 | 31.67 | 31.82 | 3,401,424 | +0.14(+0.44%) |
Jun 10, 2019 | 31.70 | 32.03 | 31.56 | 31.68 | 6,036,693 | +0.02(+0.06%) |
Jun 07, 2019 | 31.82 | 32.07 | 31.66 | 31.67 | 4,539,684 | -0.10(-0.32%) |
Jun 06, 2019 | 32.27 | 32.27 | 31.64 | 31.77 | 5,679,890 | -0.22(-0.70%) |
Jun 05, 2019 | 32.23 | 32.57 | 31.92 | 31.99 | 6,702,764 | -0.11(-0.35%) |
Jun 04, 2019 | 32.14 | 32.82 | 31.80 | 32.10 | 8,655,692 | +0.22(+0.70%) |