Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.14 | 26.48 | 25.95 | 26.02 | 2,138,200 | +0.09(+0.35%) |
Aug 29, 2019 | 25.77 | 26.26 | 25.54 | 25.93 | 3,808,780 | +0.15(+0.58%) |
Aug 28, 2019 | 25.64 | 25.97 | 25.51 | 25.78 | 2,488,627 | +0.16(+0.62%) |
Aug 27, 2019 | 26.20 | 26.46 | 25.51 | 25.62 | 8,977,703 | -0.26(-1.00%) |
Aug 26, 2019 | 26.70 | 26.78 | 25.67 | 25.88 | 5,624,765 | -0.53(-2.01%) |
Aug 23, 2019 | 27.17 | 27.78 | 26.38 | 26.41 | 5,059,300 | -0.64(-2.37%) |
Aug 22, 2019 | 26.61 | 27.25 | 26.34 | 27.05 | 4,225,414 | +0.66(+2.50%) |
Aug 21, 2019 | 27.46 | 27.48 | 26.20 | 26.39 | 10,385,392 | -0.87(-3.19%) |
Aug 20, 2019 | 27.93 | 28.75 | 26.80 | 27.26 | 16,782,624 | -2.55(-8.55%) |
Aug 19, 2019 | 29.57 | 29.95 | 29.38 | 29.81 | 1,422,896 | +0.45(+1.53%) |
Aug 16, 2019 | 29.43 | 29.52 | 29.00 | 29.36 | 3,469,700 | +0.17(+0.58%) |
Aug 15, 2019 | 28.89 | 29.45 | 28.42 | 29.19 | 3,972,422 | +0.68(+2.39%) |
Aug 14, 2019 | 29.35 | 29.54 | 28.50 | 28.51 | 4,904,207 | -1.34(-4.49%) |
Aug 13, 2019 | 29.61 | 30.83 | 28.60 | 29.85 | 6,805,737 | +0.11(+0.37%) |
Aug 12, 2019 | 30.60 | 30.60 | 29.68 | 29.74 | 2,739,059 | -0.91(-2.97%) |
Aug 09, 2019 | 31.17 | 31.39 | 30.22 | 30.65 | 4,429,500 | -0.68(-2.17%) |
Aug 08, 2019 | 31.57 | 31.90 | 30.95 | 31.33 | 5,602,490 | -0.14(-0.44%) |
Aug 07, 2019 | 32.51 | 33.92 | 30.99 | 31.47 | 6,355,883 | -1.37(-4.17%) |
Aug 06, 2019 | 32.00 | 32.91 | 31.96 | 32.84 | 1,815,772 | +1.03(+3.24%) |
Aug 05, 2019 | 32.49 | 32.65 | 31.44 | 31.81 | 1,395,828 | -1.08(-3.28%) |
Aug 02, 2019 | 33.24 | 33.28 | 32.45 | 32.89 | 1,145,600 | -0.17(-0.51%) |
Aug 01, 2019 | 33.10 | 33.56 | 32.51 | 33.06 | 2,021,631 | +0.10(+0.30%) |
Jul 31, 2019 | 33.37 | 33.62 | 32.96 | 32.96 | 1,774,426 | -0.39(-1.17%) |
Jul 30, 2019 | 32.93 | 33.51 | 32.74 | 33.35 | 1,327,676 | +0.34(+1.03%) |
Jul 29, 2019 | 33.20 | 33.58 | 32.99 | 33.01 | 2,839,334 | -0.15(-0.45%) |
Jul 26, 2019 | 33.02 | 33.32 | 32.90 | 33.16 | 1,412,000 | +0.25(+0.76%) |
Jul 25, 2019 | 33.30 | 33.48 | 32.63 | 32.91 | 2,893,457 | -0.49(-1.47%) |
Jul 24, 2019 | 32.83 | 33.45 | 32.71 | 33.40 | 1,501,452 | +0.39(+1.18%) |
Jul 23, 2019 | 32.34 | 33.22 | 32.06 | 33.01 | 2,260,961 | +0.82(+2.55%) |
Jul 22, 2019 | 32.55 | 32.67 | 32.13 | 32.19 | 1,442,848 | -0.31(-0.95%) |
Jul 19, 2019 | 33.05 | 33.26 | 32.43 | 32.50 | 2,475,200 | -0.34(-1.04%) |
Jul 18, 2019 | 33.18 | 33.38 | 32.72 | 32.84 | 1,442,114 | -0.34(-1.02%) |
Jul 17, 2019 | 33.35 | 33.59 | 33.07 | 33.18 | 2,615,136 | -0.17(-0.51%) |
Jul 16, 2019 | 33.70 | 33.90 | 33.25 | 33.35 | 1,664,028 | -0.33(-0.98%) |
Jul 15, 2019 | 33.26 | 33.84 | 33.05 | 33.68 | 2,373,616 | +0.37(+1.11%) |
Jul 12, 2019 | 33.83 | 33.94 | 32.67 | 33.31 | 1,847,700 | -0.55(-1.62%) |
Jul 11, 2019 | 33.09 | 33.87 | 33.09 | 33.86 | 1,581,989 | +0.70(+2.11%) |
Jul 10, 2019 | 34.12 | 34.24 | 32.78 | 33.16 | 2,752,441 | -0.91(-2.67%) |
Jul 09, 2019 | 33.22 | 35.23 | 32.96 | 34.07 | 10,117,600 | +0.71(+2.13%) |
Jul 08, 2019 | 34.20 | 34.29 | 32.38 | 33.36 | 4,185,016 | -0.83(-2.43%) |
Jul 05, 2019 | 34.56 | 34.59 | 34.03 | 34.19 | 1,056,300 | -0.56(-1.61%) |
Jul 03, 2019 | 34.04 | 34.79 | 33.86 | 34.75 | 1,800,200 | +0.76(+2.24%) |
Jul 02, 2019 | 34.98 | 35.08 | 33.78 | 33.99 | 2,245,417 | -0.97(-2.77%) |
Jul 01, 2019 | 34.27 | 34.99 | 34.14 | 34.96 | 2,446,817 | +1.16(+3.43%) |
Jun 28, 2019 | 34.26 | 34.52 | 33.80 | 33.80 | 6,069,000 | -0.46(-1.34%) |
Jun 27, 2019 | 34.43 | 34.85 | 33.72 | 34.26 | 2,543,946 | -0.03(-0.09%) |
Jun 26, 2019 | 34.91 | 35.46 | 34.05 | 34.29 | 2,972,195 | -0.50(-1.44%) |
Jun 25, 2019 | 33.73 | 34.91 | 33.65 | 34.79 | 6,721,091 | +1.26(+3.76%) |
Jun 24, 2019 | 33.69 | 33.69 | 33.16 | 33.53 | 1,601,830 | -0.20(-0.59%) |
Jun 21, 2019 | 33.25 | 33.80 | 32.99 | 33.73 | 4,703,100 | +0.80(+2.43%) |
Jun 20, 2019 | 33.28 | 33.86 | 32.93 | 32.93 | 3,078,677 | -0.19(-0.57%) |
Jun 19, 2019 | 32.86 | 33.39 | 32.81 | 33.12 | 2,005,924 | +0.34(+1.04%) |
Jun 18, 2019 | 31.80 | 32.88 | 31.78 | 32.78 | 2,494,608 | +1.29(+4.10%) |
Jun 17, 2019 | 32.07 | 32.20 | 31.49 | 31.49 | 3,279,746 | -0.46(-1.44%) |
Jun 14, 2019 | 32.60 | 32.60 | 31.88 | 31.95 | 3,199,800 | -0.60(-1.84%) |
Jun 13, 2019 | 33.10 | 33.27 | 32.45 | 32.55 | 1,724,772 | -0.63(-1.90%) |
Jun 12, 2019 | 32.83 | 33.42 | 32.63 | 33.18 | 1,173,193 | +0.61(+1.87%) |
Jun 11, 2019 | 32.55 | 33.31 | 32.34 | 32.57 | 1,582,823 | +0.12(+0.37%) |
Jun 10, 2019 | 33.00 | 33.02 | 32.34 | 32.45 | 1,915,044 | -0.24(-0.73%) |
Jun 07, 2019 | 32.74 | 33.01 | 32.47 | 32.69 | 1,626,800 | +0.19(+0.58%) |
Jun 06, 2019 | 32.77 | 32.87 | 32.23 | 32.50 | 3,602,687 | -0.40(-1.22%) |
Jun 05, 2019 | 32.88 | 33.16 | 32.51 | 32.90 | 2,162,071 | +0.17(+0.52%) |
Jun 04, 2019 | 32.26 | 32.88 | 32.08 | 32.73 | 2,090,339 | +0.80(+2.51%) |