Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.20 | 29.33 | 29.02 | 29.12 | 10,832,049 | -0.12(-0.41%) |
Aug 29, 2019 | 29.52 | 29.52 | 29.08 | 29.24 | 13,812,925 | -0.22(-0.75%) |
Aug 28, 2019 | 29.50 | 29.56 | 29.34 | 29.46 | 15,350,025 | -0.06(-0.20%) |
Aug 27, 2019 | 29.30 | 29.56 | 29.28 | 29.52 | 10,359,803 | +0.26(+0.89%) |
Aug 26, 2019 | 29.30 | 29.42 | 29.20 | 29.26 | 9,588,388 | +0.02(+0.07%) |
Aug 23, 2019 | 28.78 | 29.28 | 28.74 | 29.24 | 12,919,200 | +0.56(+1.95%) |
Aug 22, 2019 | 28.68 | 28.78 | 28.64 | 28.68 | 7,513,883 | -0.04(-0.14%) |
Aug 21, 2019 | 28.74 | 28.84 | 28.70 | 28.72 | 8,359,217 | -0.12(-0.42%) |
Aug 20, 2019 | 28.78 | 28.86 | 28.70 | 28.84 | 11,368,478 | +0.20(+0.70%) |
Aug 19, 2019 | 28.68 | 28.78 | 28.58 | 28.64 | 7,356,020 | -0.34(-1.17%) |
Aug 16, 2019 | 28.98 | 29.04 | 28.77 | 28.98 | 9,701,850 | -0.18(-0.62%) |
Aug 15, 2019 | 29.02 | 29.22 | 28.94 | 29.16 | 14,478,672 | +0.20(+0.69%) |
Aug 14, 2019 | 29.00 | 29.16 | 28.82 | 28.96 | 16,691,514 | +0.20(+0.70%) |
Aug 13, 2019 | 29.06 | 29.06 | 28.30 | 28.76 | 23,413,510 | -0.16(-0.55%) |
Aug 12, 2019 | 28.76 | 29.10 | 28.74 | 28.92 | 13,507,797 | +0.26(+0.91%) |
Aug 09, 2019 | 28.68 | 28.82 | 28.60 | 28.66 | 12,311,400 | -0.12(-0.42%) |
Aug 08, 2019 | 28.60 | 28.88 | 28.54 | 28.78 | 14,349,998 | +0.18(+0.63%) |
Aug 07, 2019 | 28.66 | 28.90 | 28.58 | 28.60 | 19,868,048 | +0.40(+1.42%) |
Aug 06, 2019 | 28.06 | 28.20 | 28.00 | 28.20 | 12,304,094 | +0.24(+0.86%) |
Aug 05, 2019 | 27.98 | 28.14 | 27.80 | 27.96 | 17,616,672 | +0.38(+1.38%) |
Aug 02, 2019 | 27.48 | 27.72 | 27.46 | 27.58 | 11,954,350 | -0.08(-0.29%) |
Aug 01, 2019 | 26.86 | 27.68 | 26.84 | 27.66 | 15,850,234 | +0.62(+2.29%) |
Jul 31, 2019 | 27.40 | 27.48 | 26.98 | 27.04 | 14,762,031 | -0.34(-1.24%) |
Jul 30, 2019 | 27.36 | 27.44 | 27.26 | 27.38 | 6,888,161 | +0.10(+0.37%) |
Jul 29, 2019 | 27.22 | 27.34 | 27.08 | 27.28 | 17,288,352 | +0.18(+0.66%) |
Jul 26, 2019 | 27.24 | 27.24 | 27.10 | 27.10 | 6,651,900 | +0.04(+0.15%) |
Jul 25, 2019 | 27.24 | 27.24 | 27.00 | 27.06 | 9,353,922 | -0.18(-0.66%) |
Jul 24, 2019 | 27.32 | 27.36 | 27.18 | 27.24 | 6,428,026 | +0.12(+0.44%) |
Jul 23, 2019 | 27.28 | 27.38 | 27.10 | 27.12 | 8,126,050 | -0.14(-0.51%) |
Jul 22, 2019 | 27.30 | 27.36 | 27.24 | 27.26 | 6,798,086 | -0.04(-0.15%) |
Jul 19, 2019 | 27.48 | 27.60 | 27.18 | 27.30 | 13,978,300 | -0.36(-1.30%) |
Jul 18, 2019 | 27.16 | 27.72 | 27.10 | 27.66 | 14,473,311 | +0.38(+1.39%) |
Jul 17, 2019 | 26.96 | 27.30 | 26.96 | 27.28 | 7,763,501 | +0.42(+1.56%) |
Jul 16, 2019 | 27.02 | 27.05 | 26.80 | 26.86 | 7,299,043 | -0.22(-0.81%) |
Jul 15, 2019 | 27.02 | 27.08 | 26.94 | 27.08 | 5,652,260 | +0.00(+0.00%) |
Jul 12, 2019 | 26.96 | 27.12 | 26.89 | 27.08 | 8,476,800 | +0.16(+0.59%) |
Jul 11, 2019 | 27.10 | 27.12 | 26.86 | 26.92 | 11,606,596 | -0.22(-0.81%) |
Jul 10, 2019 | 26.96 | 27.16 | 26.85 | 27.14 | 11,648,821 | +0.42(+1.57%) |
Jul 09, 2019 | 26.68 | 26.80 | 26.60 | 26.72 | 8,298,658 | +0.08(+0.30%) |
Jul 08, 2019 | 26.82 | 26.86 | 26.64 | 26.64 | 11,111,963 | -0.16(-0.60%) |
Jul 05, 2019 | 26.66 | 26.84 | 26.54 | 26.80 | 11,607,500 | -0.32(-1.18%) |
Jul 03, 2019 | 27.10 | 27.20 | 27.02 | 27.12 | 10,464,350 | +0.06(+0.22%) |
Jul 02, 2019 | 26.64 | 27.10 | 26.60 | 27.06 | 11,963,132 | +0.56(+2.11%) |
Jul 01, 2019 | 26.70 | 26.72 | 26.48 | 26.50 | 12,061,092 | -0.50(-1.85%) |
Jun 28, 2019 | 27.00 | 27.06 | 26.90 | 27.00 | 4,490,450 | +0.04(+0.15%) |
Jun 27, 2019 | 26.86 | 26.98 | 26.82 | 26.96 | 8,529,886 | +0.00(+0.00%) |
Jun 26, 2019 | 27.00 | 27.10 | 26.86 | 26.96 | 8,570,398 | -0.28(-1.03%) |
Jun 25, 2019 | 27.38 | 27.50 | 27.02 | 27.24 | 28,642,312 | +0.06(+0.22%) |
Jun 24, 2019 | 26.94 | 27.18 | 26.88 | 27.18 | 11,448,948 | +0.40(+1.49%) |
Jun 21, 2019 | 26.74 | 26.81 | 26.58 | 26.78 | 8,682,700 | +0.20(+0.75%) |
Jun 20, 2019 | 26.44 | 26.68 | 26.40 | 26.58 | 12,525,564 | +0.64(+2.47%) |
Jun 19, 2019 | 25.72 | 25.96 | 25.70 | 25.94 | 12,792,091 | +0.18(+0.70%) |
Jun 18, 2019 | 25.86 | 25.92 | 25.64 | 25.76 | 11,959,836 | +0.12(+0.47%) |
Jun 17, 2019 | 25.70 | 25.72 | 25.59 | 25.64 | 6,176,374 | -0.02(-0.08%) |
Jun 14, 2019 | 25.80 | 25.90 | 25.60 | 25.66 | 11,107,049 | +0.00(+0.00%) |
Jun 13, 2019 | 25.56 | 25.72 | 25.54 | 25.66 | 10,985,687 | +0.14(+0.55%) |
Jun 12, 2019 | 25.46 | 25.60 | 25.46 | 25.52 | 7,717,482 | +0.14(+0.55%) |
Jun 11, 2019 | 25.36 | 25.44 | 25.32 | 25.38 | 4,547,435 | -0.06(-0.24%) |
Jun 10, 2019 | 25.44 | 25.46 | 25.36 | 25.44 | 3,019,544 | -0.22(-0.86%) |
Jun 07, 2019 | 25.72 | 25.82 | 25.62 | 25.66 | 8,377,300 | +0.14(+0.55%) |
Jun 06, 2019 | 25.54 | 25.66 | 25.52 | 25.52 | 5,606,911 | +0.06(+0.24%) |
Jun 05, 2019 | 25.60 | 25.64 | 25.40 | 25.46 | 14,939,730 | +0.06(+0.24%) |
Jun 04, 2019 | 25.34 | 25.43 | 25.26 | 25.40 | 7,908,417 | +0.04(+0.16%) |