Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.13 | 29.29 | 29.00 | 29.10 | 2,844,490 | +0.03(+0.11%) |
Aug 29, 2019 | 28.94 | 29.22 | 28.87 | 29.06 | 4,276,316 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.81 | 5,524,404 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.01 | 4,340,651 | -0.26(-0.91%) |
Aug 26, 2019 | 28.46 | 28.58 | 28.17 | 28.26 | 4,446,766 | +0.00(+0.00%) |
Aug 23, 2019 | 28.81 | 28.97 | 28.26 | 28.26 | 6,452,064 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.45 | 28.94 | 29.03 | 4,834,781 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.26 | 29.38 | 4,366,402 | +0.16(+0.55%) |
Aug 20, 2019 | 29.13 | 29.35 | 29.06 | 29.22 | 3,269,889 | +0.10(+0.33%) |
Aug 19, 2019 | 28.97 | 29.32 | 28.94 | 29.13 | 5,297,249 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.33 | 28.71 | 3,814,387 | +0.38(+1.36%) |
Aug 15, 2019 | 28.49 | 28.52 | 28.17 | 28.33 | 5,875,781 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.49 | 7,526,737 | -0.32(-1.11%) |
Aug 13, 2019 | 28.62 | 29.06 | 28.46 | 28.81 | 5,415,540 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.65 | 4,634,430 | -0.29(-1.00%) |
Aug 09, 2019 | 29.13 | 29.22 | 28.84 | 28.94 | 5,248,613 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.10 | 28.74 | 29.10 | 4,898,170 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.47 | 28.84 | 8,010,856 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.22 | 6,221,676 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.19 | 29.40 | 9,343,624 | -0.63(-2.09%) |
Aug 02, 2019 | 30.38 | 30.53 | 30.03 | 30.03 | 3,939,291 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.82 | 30.28 | 30.44 | 4,912,581 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.82 | 3,863,829 | -0.13(-0.41%) |
Jul 30, 2019 | 30.85 | 30.94 | 30.53 | 30.94 | 4,274,480 | +0.06(+0.20%) |
Jul 29, 2019 | 31.35 | 31.35 | 30.75 | 30.88 | 6,226,150 | -0.44(-1.40%) |
Jul 26, 2019 | 31.57 | 31.60 | 31.25 | 31.32 | 2,856,975 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.74 | 31.44 | 31.54 | 3,722,330 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.79 | 31.60 | 31.72 | 2,175,809 | +0.03(+0.10%) |
Jul 23, 2019 | 31.79 | 31.85 | 31.66 | 31.69 | 2,779,405 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.79 | 31.38 | 31.69 | 4,894,449 | +0.41(+1.30%) |
Jul 19, 2019 | 31.32 | 31.51 | 31.19 | 31.29 | 3,064,162 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.13 | 31.25 | 5,825,778 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.76 | 31.47 | 31.57 | 2,532,109 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.76 | 31.57 | 31.69 | 2,945,856 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,469,803 | -0.03(-0.10%) |
Jul 12, 2019 | 31.76 | 31.88 | 31.67 | 31.72 | 2,001,178 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.79 | 3,541,056 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.79 | 31.41 | 31.60 | 5,589,235 | +0.31(+1.00%) |
Jul 09, 2019 | 31.35 | 31.35 | 31.04 | 31.29 | 3,307,124 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,920,507 | -0.13(-0.40%) |
Jul 05, 2019 | 31.29 | 31.57 | 31.24 | 31.51 | 2,925,432 | +0.22(+0.70%) |
Jul 03, 2019 | 31.07 | 31.41 | 30.97 | 31.29 | 2,627,650 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.07 | 30.75 | 31.00 | 3,028,747 | +0.06(+0.20%) |
Jul 01, 2019 | 31.04 | 31.22 | 30.94 | 30.94 | 3,445,202 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.88 | 30.50 | 30.88 | 3,115,712 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.41 | 30.47 | 3,047,733 | -0.09(-0.31%) |
Jun 26, 2019 | 30.60 | 30.82 | 30.53 | 30.56 | 3,382,697 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.38 | 3,714,470 | -0.44(-1.42%) |
Jun 24, 2019 | 30.60 | 30.82 | 30.50 | 30.82 | 3,525,773 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.85 | 30.47 | 30.56 | 4,071,801 | +0.00(+0.00%) |
Jun 20, 2019 | 30.66 | 30.85 | 30.44 | 30.56 | 6,196,742 | +0.16(+0.52%) |
Jun 19, 2019 | 30.44 | 30.50 | 30.22 | 30.41 | 4,416,124 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.60 | 30.34 | 30.35 | 4,299,533 | +0.03(+0.10%) |
Jun 17, 2019 | 30.44 | 30.50 | 30.19 | 30.31 | 3,654,261 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.82 | 30.38 | 30.50 | 4,874,582 | -0.28(-0.92%) |
Jun 13, 2019 | 30.82 | 30.94 | 30.72 | 30.78 | 3,701,884 | +0.25(+0.82%) |
Jun 12, 2019 | 30.63 | 30.72 | 30.50 | 30.53 | 3,662,440 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.66 | 4,462,357 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.38 | 30.60 | 5,017,062 | +0.03(+0.10%) |
Jun 07, 2019 | 30.66 | 30.77 | 30.45 | 30.56 | 6,793,364 | +0.00(+0.00%) |
Jun 06, 2019 | 30.38 | 30.56 | 30.31 | 30.56 | 5,703,902 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,407 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,281 | +0.38(+1.24%) |