Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.02 | 29.41 | 29.02 | 29.34 | 4,427,000 | +0.53(+1.84%) |
Aug 29, 2019 | 29.32 | 29.32 | 28.75 | 28.80 | 4,096,554 | -0.23(-0.81%) |
Aug 28, 2019 | 28.54 | 29.23 | 28.36 | 29.04 | 6,395,728 | +0.75(+2.67%) |
Aug 27, 2019 | 28.43 | 28.57 | 28.02 | 28.29 | 4,533,638 | -0.04(-0.14%) |
Aug 26, 2019 | 28.26 | 28.37 | 28.00 | 28.32 | 3,365,804 | +0.29(+1.02%) |
Aug 23, 2019 | 28.59 | 28.83 | 27.93 | 28.04 | 5,169,000 | -0.55(-1.94%) |
Aug 22, 2019 | 29.00 | 29.03 | 28.36 | 28.59 | 4,765,104 | -0.42(-1.45%) |
Aug 21, 2019 | 29.18 | 29.24 | 28.91 | 29.02 | 3,467,984 | +0.09(+0.33%) |
Aug 20, 2019 | 28.79 | 29.11 | 28.54 | 28.92 | 4,162,826 | +0.02(+0.07%) |
Aug 19, 2019 | 28.98 | 29.11 | 28.70 | 28.90 | 4,904,156 | +0.31(+1.08%) |
Aug 16, 2019 | 28.70 | 28.84 | 28.33 | 28.59 | 3,733,800 | +0.11(+0.40%) |
Aug 15, 2019 | 28.32 | 28.66 | 28.06 | 28.48 | 6,127,466 | +0.42(+1.50%) |
Aug 14, 2019 | 28.67 | 28.86 | 28.00 | 28.05 | 5,229,078 | -0.96(-3.33%) |
Aug 13, 2019 | 28.01 | 29.16 | 28.00 | 29.02 | 7,000,764 | +0.78(+2.76%) |
Aug 12, 2019 | 29.51 | 29.52 | 28.16 | 28.24 | 10,564,042 | -1.38(-4.64%) |
Aug 09, 2019 | 30.86 | 30.90 | 29.55 | 29.61 | 10,508,800 | -1.48(-4.74%) |
Aug 08, 2019 | 27.45 | 31.18 | 26.91 | 31.09 | 24,494,430 | +0.89(+2.96%) |
Aug 07, 2019 | 29.80 | 30.32 | 29.48 | 30.20 | 10,975,338 | +0.11(+0.35%) |
Aug 06, 2019 | 29.50 | 30.29 | 29.29 | 30.09 | 13,123,150 | +0.61(+2.07%) |
Aug 05, 2019 | 31.57 | 31.57 | 29.42 | 29.48 | 10,775,200 | -1.71(-5.50%) |
Aug 02, 2019 | 31.81 | 31.86 | 31.11 | 31.20 | 5,865,800 | -0.54(-1.69%) |
Aug 01, 2019 | 32.40 | 32.66 | 31.64 | 31.73 | 5,764,450 | -0.50(-1.57%) |
Jul 31, 2019 | 32.66 | 32.72 | 31.86 | 32.23 | 5,420,922 | -0.52(-1.59%) |
Jul 30, 2019 | 32.58 | 32.84 | 32.52 | 32.76 | 4,200,170 | +0.06(+0.18%) |
Jul 29, 2019 | 32.62 | 32.85 | 32.58 | 32.70 | 4,383,908 | +0.09(+0.29%) |
Jul 26, 2019 | 32.23 | 32.72 | 32.00 | 32.60 | 3,418,000 | +0.52(+1.62%) |
Jul 25, 2019 | 32.31 | 32.53 | 32.02 | 32.08 | 2,704,770 | -0.29(-0.90%) |
Jul 24, 2019 | 32.14 | 32.53 | 32.05 | 32.37 | 3,557,588 | +0.32(+1.00%) |
Jul 23, 2019 | 32.05 | 32.19 | 31.48 | 32.05 | 5,057,630 | +0.28(+0.90%) |
Jul 22, 2019 | 31.64 | 32.15 | 31.50 | 31.77 | 3,771,968 | +0.14(+0.43%) |
Jul 19, 2019 | 32.38 | 32.38 | 31.39 | 31.63 | 7,739,800 | -0.86(-2.63%) |
Jul 18, 2019 | 32.94 | 32.97 | 32.45 | 32.48 | 4,033,318 | -0.38(-1.17%) |
Jul 17, 2019 | 32.65 | 32.94 | 32.60 | 32.87 | 3,381,720 | -0.03(-0.08%) |
Jul 16, 2019 | 32.55 | 32.93 | 32.52 | 32.90 | 4,290,722 | +0.27(+0.81%) |
Jul 15, 2019 | 32.61 | 32.85 | 32.52 | 32.63 | 2,747,240 | +0.13(+0.40%) |
Jul 12, 2019 | 32.44 | 32.62 | 32.20 | 32.50 | 3,212,600 | +0.10(+0.31%) |
Jul 11, 2019 | 32.55 | 32.55 | 32.09 | 32.40 | 3,298,614 | -0.12(-0.35%) |
Jul 10, 2019 | 32.48 | 32.78 | 32.40 | 32.52 | 4,573,604 | +0.13(+0.42%) |
Jul 09, 2019 | 32.85 | 32.87 | 32.17 | 32.38 | 4,528,674 | -0.62(-1.88%) |
Jul 08, 2019 | 32.95 | 33.09 | 32.70 | 33.00 | 4,245,858 | +0.04(+0.12%) |
Jul 05, 2019 | 32.42 | 32.97 | 32.42 | 32.96 | 2,188,200 | -0.02(-0.05%) |
Jul 03, 2019 | 32.51 | 33.02 | 32.35 | 32.98 | 5,492,200 | +0.65(+2.01%) |
Jul 02, 2019 | 32.51 | 32.67 | 32.16 | 32.33 | 3,327,420 | +0.30(+0.94%) |
Jul 01, 2019 | 31.55 | 32.41 | 31.52 | 32.02 | 4,820,056 | +0.11(+0.34%) |
Jun 28, 2019 | 31.91 | 32.17 | 31.68 | 31.91 | 5,810,200 | +0.13(+0.41%) |
Jun 27, 2019 | 31.77 | 31.94 | 31.66 | 31.79 | 5,310,636 | -0.02(-0.05%) |
Jun 26, 2019 | 31.88 | 32.07 | 31.70 | 31.80 | 4,275,978 | +0.14(+0.43%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.61 | 31.66 | 3,422,954 | -0.12(-0.36%) |
Jun 24, 2019 | 31.95 | 32.06 | 31.75 | 31.78 | 3,586,076 | -0.11(-0.34%) |
Jun 21, 2019 | 31.75 | 31.96 | 31.54 | 31.89 | 7,115,400 | +0.13(+0.41%) |
Jun 20, 2019 | 31.46 | 31.81 | 31.37 | 31.76 | 4,434,842 | +0.58(+1.86%) |
Jun 19, 2019 | 30.99 | 31.25 | 30.61 | 31.18 | 3,747,852 | +0.12(+0.39%) |
Jun 18, 2019 | 31.30 | 31.41 | 30.98 | 31.06 | 4,476,034 | +0.10(+0.32%) |
Jun 17, 2019 | 30.74 | 31.23 | 30.61 | 30.96 | 7,867,764 | +0.30(+0.96%) |
Jun 14, 2019 | 30.41 | 31.07 | 30.41 | 30.66 | 7,513,600 | +0.36(+1.20%) |
Jun 13, 2019 | 32.04 | 32.20 | 30.29 | 30.30 | 11,557,100 | -1.74(-5.43%) |
Jun 12, 2019 | 32.32 | 32.55 | 31.96 | 32.04 | 3,985,000 | -0.21(-0.65%) |
Jun 11, 2019 | 33.01 | 33.07 | 32.08 | 32.25 | 7,780,652 | -0.62(-1.90%) |
Jun 10, 2019 | 32.93 | 33.15 | 32.65 | 32.88 | 6,066,506 | -0.09(-0.26%) |
Jun 07, 2019 | 32.17 | 33.18 | 32.13 | 32.96 | 13,515,800 | +1.04(+3.26%) |
Jun 06, 2019 | 32.10 | 32.13 | 31.73 | 31.92 | 5,197,932 | -0.09(-0.30%) |
Jun 05, 2019 | 31.75 | 32.14 | 31.67 | 32.02 | 7,878,330 | +0.58(+1.85%) |
Jun 04, 2019 | 31.74 | 31.75 | 31.11 | 31.43 | 5,795,006 | +0.05(+0.18%) |