Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.61 | 36.80 | 33.68 | 34.17 | 1,650,100 | -0.69(-1.98%) |
Aug 29, 2019 | 35.00 | 35.69 | 33.79 | 34.86 | 1,308,991 | +0.50(+1.46%) |
Aug 28, 2019 | 32.80 | 34.84 | 32.79 | 34.36 | 1,351,131 | +1.44(+4.37%) |
Aug 27, 2019 | 32.66 | 33.34 | 32.27 | 32.92 | 1,563,038 | +0.70(+2.17%) |
Aug 26, 2019 | 31.48 | 32.30 | 31.25 | 32.22 | 1,884,068 | +1.34(+4.34%) |
Aug 23, 2019 | 32.03 | 32.73 | 30.71 | 30.88 | 1,163,900 | -1.24(-3.86%) |
Aug 22, 2019 | 34.60 | 34.93 | 31.81 | 32.12 | 1,787,671 | -2.38(-6.90%) |
Aug 21, 2019 | 33.90 | 35.41 | 33.64 | 34.50 | 1,501,413 | +0.78(+2.31%) |
Aug 20, 2019 | 33.90 | 33.90 | 33.03 | 33.72 | 1,513,902 | +0.00(+0.00%) |
Aug 19, 2019 | 32.20 | 34.02 | 31.57 | 33.72 | 1,714,920 | +2.53(+8.11%) |
Aug 16, 2019 | 29.33 | 31.56 | 29.30 | 31.19 | 1,569,900 | +2.01(+6.89%) |
Aug 15, 2019 | 29.90 | 30.06 | 29.14 | 29.18 | 740,995 | -0.60(-2.01%) |
Aug 14, 2019 | 28.93 | 30.11 | 28.84 | 29.78 | 1,006,349 | +0.15(+0.51%) |
Aug 13, 2019 | 29.11 | 30.25 | 29.11 | 29.63 | 858,438 | +0.37(+1.26%) |
Aug 12, 2019 | 28.85 | 29.49 | 28.41 | 29.26 | 811,376 | +0.21(+0.72%) |
Aug 09, 2019 | 28.96 | 29.47 | 28.65 | 29.05 | 731,000 | -0.09(-0.31%) |
Aug 08, 2019 | 28.85 | 29.33 | 27.91 | 29.14 | 873,567 | +0.39(+1.36%) |
Aug 07, 2019 | 28.36 | 28.96 | 28.01 | 28.75 | 990,989 | +0.25(+0.88%) |
Aug 06, 2019 | 28.28 | 29.80 | 27.83 | 28.50 | 2,083,211 | +1.26(+4.63%) |
Aug 05, 2019 | 28.45 | 28.72 | 27.24 | 27.24 | 1,700,353 | -1.88(-6.46%) |
Aug 02, 2019 | 29.29 | 29.52 | 28.76 | 29.12 | 756,000 | -0.41(-1.39%) |
Aug 01, 2019 | 29.19 | 30.30 | 29.17 | 29.53 | 1,110,912 | +0.47(+1.62%) |
Jul 31, 2019 | 29.60 | 29.90 | 28.94 | 29.06 | 840,027 | -0.49(-1.66%) |
Jul 30, 2019 | 28.22 | 29.58 | 28.10 | 29.55 | 940,544 | +0.88(+3.07%) |
Jul 29, 2019 | 29.52 | 29.68 | 28.44 | 28.67 | 1,079,050 | -0.85(-2.88%) |
Jul 26, 2019 | 29.02 | 29.64 | 29.01 | 29.52 | 1,383,500 | +0.73(+2.54%) |
Jul 25, 2019 | 29.23 | 29.37 | 28.69 | 28.79 | 1,188,855 | -0.44(-1.51%) |
Jul 24, 2019 | 29.67 | 29.68 | 28.45 | 29.23 | 1,373,208 | -0.55(-1.85%) |
Jul 23, 2019 | 30.06 | 30.35 | 29.16 | 29.78 | 816,486 | -0.20(-0.67%) |
Jul 22, 2019 | 29.28 | 30.73 | 29.15 | 29.98 | 1,492,781 | +0.81(+2.78%) |
Jul 19, 2019 | 29.66 | 29.98 | 29.13 | 29.17 | 1,132,800 | -0.46(-1.55%) |
Jul 18, 2019 | 28.57 | 30.13 | 28.44 | 29.63 | 1,457,431 | +1.11(+3.89%) |
Jul 17, 2019 | 28.44 | 28.74 | 27.94 | 28.52 | 831,778 | +0.36(+1.28%) |
Jul 16, 2019 | 27.81 | 28.33 | 27.60 | 28.16 | 735,718 | +0.36(+1.29%) |
Jul 15, 2019 | 27.27 | 27.98 | 26.94 | 27.80 | 710,599 | +0.65(+2.39%) |
Jul 12, 2019 | 26.29 | 27.21 | 25.95 | 27.15 | 857,900 | +0.86(+3.27%) |
Jul 11, 2019 | 26.73 | 26.75 | 26.10 | 26.29 | 907,195 | -0.29(-1.09%) |
Jul 10, 2019 | 26.96 | 27.27 | 26.18 | 26.58 | 1,026,837 | -0.20(-0.75%) |
Jul 09, 2019 | 26.18 | 26.96 | 26.18 | 26.78 | 727,455 | +0.58(+2.21%) |
Jul 08, 2019 | 26.24 | 26.39 | 25.78 | 26.20 | 1,199,484 | -0.33(-1.24%) |
Jul 05, 2019 | 26.76 | 26.76 | 26.26 | 26.53 | 951,500 | -0.25(-0.93%) |
Jul 03, 2019 | 26.42 | 26.79 | 26.42 | 26.78 | 667,000 | +0.43(+1.63%) |
Jul 02, 2019 | 26.53 | 26.78 | 26.02 | 26.35 | 1,233,359 | +0.21(+0.80%) |
Jul 01, 2019 | 26.79 | 27.00 | 25.68 | 26.14 | 1,554,709 | -0.36(-1.36%) |
Jun 28, 2019 | 28.20 | 28.30 | 26.05 | 26.50 | 3,882,600 | -2.32(-8.05%) |
Jun 27, 2019 | 28.30 | 28.84 | 27.69 | 28.82 | 1,280,797 | +1.12(+4.04%) |
Jun 26, 2019 | 27.70 | 28.00 | 27.35 | 27.70 | 1,003,336 | +0.18(+0.65%) |
Jun 25, 2019 | 27.69 | 27.90 | 27.24 | 27.52 | 1,483,692 | +0.02(+0.07%) |
Jun 24, 2019 | 28.13 | 28.28 | 27.33 | 27.50 | 2,036,861 | -0.62(-2.20%) |
Jun 21, 2019 | 27.28 | 28.46 | 27.05 | 28.12 | 4,373,800 | +0.83(+3.04%) |
Jun 20, 2019 | 27.82 | 28.32 | 27.10 | 27.29 | 1,709,770 | -0.22(-0.80%) |
Jun 19, 2019 | 27.98 | 28.19 | 27.29 | 27.51 | 1,925,234 | -0.38(-1.36%) |
Jun 18, 2019 | 26.78 | 27.97 | 26.70 | 27.89 | 2,103,615 | +1.44(+5.44%) |
Jun 17, 2019 | 26.01 | 26.57 | 25.95 | 26.45 | 2,296,732 | +0.63(+2.44%) |
Jun 14, 2019 | 26.10 | 26.10 | 25.69 | 25.82 | 1,673,200 | -0.31(-1.19%) |
Jun 13, 2019 | 26.54 | 26.75 | 25.86 | 26.13 | 1,766,501 | -0.24(-0.91%) |
Jun 12, 2019 | 26.34 | 26.87 | 26.17 | 26.37 | 1,822,500 | -0.62(-2.30%) |
Jun 11, 2019 | 26.71 | 27.05 | 26.19 | 26.99 | 1,098,527 | +0.45(+1.70%) |
Jun 10, 2019 | 27.50 | 27.69 | 26.36 | 26.54 | 1,278,997 | -0.51(-1.89%) |
Jun 07, 2019 | 26.65 | 27.10 | 26.54 | 27.05 | 1,318,700 | +0.44(+1.65%) |
Jun 06, 2019 | 26.37 | 26.96 | 25.94 | 26.61 | 1,403,899 | +0.19(+0.72%) |
Jun 05, 2019 | 25.74 | 26.62 | 25.40 | 26.42 | 1,742,705 | +0.87(+3.41%) |
Jun 04, 2019 | 24.78 | 25.58 | 24.27 | 25.55 | 2,160,913 | +1.14(+4.67%) |