Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,460 | +0.00(+0.00%) |
Aug 29, 2019 | 28.81 | 28.82 | 28.60 | 28.65 | 9,148,310 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.82 | 28.41 | 28.56 | 9,817,494 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.09 | 28.38 | 8,142,017 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,245 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.02 | 28.08 | 9,652,392 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,361 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.63 | 28.35 | 28.50 | 6,492,025 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.16 | 28.26 | 6,227,601 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.40 | 28.57 | 7,808,732 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,921,537 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.99 | 27.71 | 27.95 | 11,476,690 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.33 | 28.03 | 28.12 | 13,917,683 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.85 | 12,517,141 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.37 | 28.42 | 7,975,592 | -0.12(-0.43%) |
Aug 09, 2019 | 28.64 | 28.78 | 28.50 | 28.54 | 9,840,416 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.85 | 28.46 | 28.83 | 13,557,596 | +0.19(+0.66%) |
Aug 07, 2019 | 28.27 | 28.69 | 28.13 | 28.64 | 12,933,188 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.79 | 28.33 | 28.69 | 15,010,471 | -0.04(-0.13%) |
Aug 05, 2019 | 28.59 | 28.82 | 28.49 | 28.72 | 15,663,451 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.08 | 29.35 | 12,583,016 | -0.40(-1.33%) |
Aug 01, 2019 | 29.78 | 30.10 | 29.57 | 29.75 | 13,902,429 | -0.56(-1.86%) |
Jul 31, 2019 | 30.68 | 30.68 | 30.07 | 30.31 | 8,783,833 | -0.19(-0.63%) |
Jul 30, 2019 | 30.30 | 30.68 | 30.23 | 30.50 | 10,993,755 | +0.69(+2.30%) |
Jul 29, 2019 | 29.82 | 29.87 | 29.53 | 29.82 | 16,575,869 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,972,798 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.98 | 29.72 | 29.74 | 8,670,399 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,559,526 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.11 | 8,828,097 | +0.09(+0.30%) |
Jul 22, 2019 | 30.01 | 30.11 | 29.86 | 30.01 | 9,056,110 | +0.09(+0.31%) |
Jul 19, 2019 | 29.78 | 29.94 | 29.70 | 29.92 | 11,295,019 | +0.30(+1.00%) |
Jul 18, 2019 | 29.75 | 29.88 | 29.49 | 29.62 | 17,411,338 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.91 | 29.96 | 17,479,806 | -0.71(-2.31%) |
Jul 16, 2019 | 30.88 | 30.97 | 30.62 | 30.67 | 9,329,749 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.04 | 7,785,594 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.58 | 31.35 | 31.43 | 5,696,609 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.49 | 4,320,332 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,791,646 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.30 | 31.09 | 31.23 | 5,137,060 | -0.10(-0.32%) |
Jul 08, 2019 | 31.26 | 31.41 | 31.18 | 31.33 | 5,553,955 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.30 | 7,202,244 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.55 | 8,405,678 | -0.38(-1.19%) |
Jul 02, 2019 | 32.48 | 32.48 | 31.89 | 31.93 | 8,039,032 | -0.17(-0.52%) |
Jul 01, 2019 | 32.51 | 32.52 | 32.04 | 32.10 | 7,019,070 | +0.29(+0.91%) |
Jun 28, 2019 | 31.94 | 31.97 | 31.74 | 31.81 | 5,769,242 | +0.06(+0.19%) |
Jun 27, 2019 | 32.10 | 32.14 | 31.73 | 31.75 | 5,300,293 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.10 | 32.10 | 6,299,484 | +0.17(+0.53%) |
Jun 25, 2019 | 32.23 | 32.23 | 31.91 | 31.93 | 3,866,980 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.29 | 32.03 | 32.17 | 4,181,608 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.20 | 32.38 | 9,083,240 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.16 | 31.81 | 31.89 | 11,805,551 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,564 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.49 | 31.17 | 31.33 | 5,364,875 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,155 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,978,751 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,464,786 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.20 | 31.32 | 12,428,399 | -0.98(-3.02%) |
Jun 11, 2019 | 32.48 | 32.50 | 32.29 | 32.29 | 4,311,893 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.03 | 32.10 | 4,832,170 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.31 | 31.94 | 32.14 | 7,833,656 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.74 | 5,223,562 | +0.43(+1.39%) |
Jun 05, 2019 | 31.78 | 31.78 | 31.18 | 31.30 | 7,601,606 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.28 | 31.55 | 5,208,229 | +0.24(+0.78%) |