Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.31 | 26.79 | 25.89 | 26.10 | 3,630,608 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,241,769 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,290,718 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.98 | 24.74 | 24.80 | 8,797,064 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.66 | 9,503,049 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.33 | 25.41 | 10,809,843 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,548,032 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,350,851 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,548,933 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.41 | 22.62 | 23.21 | 5,939,284 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.48 | 22.52 | 5,381,699 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,324,331 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.77 | 23.01 | 23.14 | 11,071,103 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.92 | 25.90 | 4,822,875 | +0.45(+1.78%) |
Aug 12, 2019 | 25.82 | 25.86 | 24.97 | 25.44 | 3,980,903 | -0.61(-2.36%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.06 | 4,346,338 | -0.74(-2.75%) |
Aug 08, 2019 | 26.78 | 27.37 | 26.50 | 26.79 | 2,922,154 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,153 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.26 | 26.53 | 27.17 | 2,666,862 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.86 | 6,256,337 | -0.52(-1.92%) |
Aug 02, 2019 | 27.57 | 27.88 | 27.21 | 27.38 | 3,851,878 | -0.04(-0.13%) |
Aug 01, 2019 | 29.49 | 29.61 | 27.12 | 27.42 | 9,020,147 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,551,983 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,879,752 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,838,705 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,187 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,311 | +0.26(+0.97%) |
Jul 24, 2019 | 25.90 | 26.82 | 25.90 | 26.70 | 5,159,266 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.90 | 25.10 | 25.85 | 5,855,104 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,144 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,121,941 | +0.31(+1.19%) |
Jul 18, 2019 | 26.45 | 26.46 | 26.02 | 26.12 | 3,948,835 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,064 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.58 | 3,625,857 | -0.12(-0.45%) |
Jul 15, 2019 | 27.90 | 28.27 | 27.52 | 27.70 | 3,400,236 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.89 | 3,070,550 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,382 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.93 | 26.97 | 4,308,347 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.49 | 27.50 | 5,222,646 | -0.80(-2.83%) |
Jul 08, 2019 | 28.37 | 28.71 | 28.02 | 28.30 | 3,295,773 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,926,834 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.90 | 27.41 | 27.79 | 3,600,657 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,024 | -0.48(-1.71%) |
Jul 01, 2019 | 28.61 | 29.17 | 27.70 | 28.00 | 5,550,239 | -0.33(-1.16%) |
Jun 28, 2019 | 28.06 | 28.60 | 27.98 | 28.33 | 3,878,530 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.65 | 27.97 | 6,184,519 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.62 | 28.63 | 4,109,896 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,285,930 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,016 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,428,705 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,102,940 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.50 | 9,247,310 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,749,925 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.45 | 28.72 | 28.87 | 3,177,242 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.53 | 29.00 | 2,816,179 | -0.04(-0.15%) |
Jun 13, 2019 | 28.61 | 29.09 | 28.31 | 29.04 | 2,540,857 | +0.46(+1.62%) |
Jun 12, 2019 | 29.19 | 29.35 | 28.46 | 28.58 | 2,613,126 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.50 | 28.77 | 29.19 | 4,704,873 | +0.26(+0.89%) |
Jun 10, 2019 | 28.38 | 29.17 | 28.35 | 28.94 | 5,836,654 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.22 | 27.50 | 28.16 | 3,490,339 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.17 | 27.61 | 7,190,015 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,010 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.51 | 28.64 | 29.27 | 4,076,282 | +0.72(+2.52%) |