Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.47 | 28.70 | 28.14 | 28.55 | 1,163,009 | +0.31(+1.08%) |
Aug 29, 2019 | 27.51 | 28.34 | 27.51 | 28.24 | 1,169,861 | +1.03(+3.78%) |
Aug 28, 2019 | 26.81 | 27.41 | 26.44 | 27.21 | 1,144,263 | +0.08(+0.29%) |
Aug 27, 2019 | 27.87 | 27.96 | 26.72 | 27.13 | 1,347,255 | -0.42(-1.52%) |
Aug 26, 2019 | 27.09 | 27.67 | 26.60 | 27.55 | 1,061,619 | +0.71(+2.63%) |
Aug 23, 2019 | 27.75 | 28.17 | 26.71 | 26.85 | 1,274,870 | -1.29(-4.58%) |
Aug 22, 2019 | 28.20 | 28.91 | 27.62 | 28.14 | 1,594,860 | -0.96(-3.30%) |
Aug 21, 2019 | 29.20 | 29.38 | 28.67 | 29.09 | 1,003,943 | +0.52(+1.83%) |
Aug 20, 2019 | 28.56 | 28.83 | 28.24 | 28.57 | 1,160,749 | -0.11(-0.39%) |
Aug 19, 2019 | 27.60 | 28.85 | 27.52 | 28.68 | 2,444,246 | +1.60(+5.92%) |
Aug 16, 2019 | 26.53 | 27.24 | 26.44 | 27.08 | 1,124,460 | +0.85(+3.26%) |
Aug 15, 2019 | 26.66 | 26.75 | 26.21 | 26.23 | 1,385,524 | -0.41(-1.56%) |
Aug 14, 2019 | 27.70 | 27.73 | 26.63 | 26.64 | 1,389,018 | -1.83(-6.43%) |
Aug 13, 2019 | 28.10 | 29.32 | 27.85 | 28.47 | 1,493,834 | +0.35(+1.26%) |
Aug 12, 2019 | 28.96 | 29.16 | 28.04 | 28.12 | 1,128,459 | -1.09(-3.72%) |
Aug 09, 2019 | 30.53 | 30.57 | 28.80 | 29.21 | 2,057,575 | -1.44(-4.70%) |
Aug 08, 2019 | 31.16 | 31.50 | 30.34 | 30.65 | 1,616,669 | -0.36(-1.17%) |
Aug 07, 2019 | 31.04 | 31.35 | 29.67 | 31.01 | 2,130,299 | -0.74(-2.34%) |
Aug 06, 2019 | 33.31 | 33.45 | 31.52 | 31.75 | 2,193,944 | -1.06(-3.24%) |
Aug 05, 2019 | 35.10 | 35.48 | 32.30 | 32.81 | 2,927,410 | -3.08(-8.59%) |
Aug 02, 2019 | 36.29 | 36.84 | 35.50 | 35.90 | 2,076,225 | -0.41(-1.14%) |
Aug 01, 2019 | 37.05 | 37.84 | 35.93 | 36.31 | 2,679,182 | -0.88(-2.37%) |
Jul 31, 2019 | 37.39 | 38.05 | 36.50 | 37.19 | 2,630,813 | -0.21(-0.55%) |
Jul 30, 2019 | 36.16 | 37.41 | 35.59 | 37.40 | 1,543,157 | +1.21(+3.34%) |
Jul 29, 2019 | 36.02 | 36.27 | 35.54 | 36.19 | 1,515,132 | -0.08(-0.21%) |
Jul 26, 2019 | 35.46 | 36.40 | 35.46 | 36.27 | 1,301,405 | +0.89(+2.51%) |
Jul 25, 2019 | 35.70 | 35.71 | 34.67 | 35.38 | 1,362,437 | -0.31(-0.87%) |
Jul 24, 2019 | 34.30 | 35.85 | 34.15 | 35.69 | 1,640,932 | +1.23(+3.58%) |
Jul 23, 2019 | 34.04 | 34.45 | 33.89 | 34.45 | 698,828 | +0.71(+2.10%) |
Jul 22, 2019 | 34.21 | 34.38 | 33.63 | 33.75 | 1,140,677 | -0.28(-0.81%) |
Jul 19, 2019 | 33.78 | 34.21 | 33.57 | 34.02 | 973,824 | +0.29(+0.87%) |
Jul 18, 2019 | 33.01 | 34.38 | 32.94 | 33.73 | 1,378,601 | +0.46(+1.38%) |
Jul 17, 2019 | 33.69 | 34.07 | 33.07 | 33.27 | 1,448,531 | -0.49(-1.46%) |
Jul 16, 2019 | 33.62 | 33.92 | 33.25 | 33.76 | 1,307,180 | +0.25(+0.75%) |
Jul 15, 2019 | 34.33 | 34.39 | 33.25 | 33.51 | 1,262,041 | -0.95(-2.76%) |
Jul 12, 2019 | 34.32 | 35.20 | 34.03 | 34.46 | 1,249,047 | +0.26(+0.76%) |
Jul 11, 2019 | 34.29 | 34.66 | 33.88 | 34.20 | 943,196 | +0.08(+0.23%) |
Jul 10, 2019 | 34.48 | 35.39 | 33.72 | 34.13 | 1,478,818 | -0.09(-0.25%) |
Jul 09, 2019 | 34.14 | 34.71 | 34.11 | 34.21 | 1,063,293 | -0.02(-0.05%) |
Jul 08, 2019 | 34.66 | 35.13 | 33.99 | 34.23 | 1,065,343 | -0.65(-1.86%) |
Jul 05, 2019 | 34.78 | 35.14 | 34.39 | 34.88 | 1,432,762 | -0.26(-0.74%) |
Jul 03, 2019 | 34.35 | 35.35 | 34.18 | 35.14 | 1,374,497 | +0.88(+2.57%) |
Jul 02, 2019 | 34.82 | 34.82 | 34.01 | 34.26 | 1,342,592 | -0.57(-1.64%) |
Jul 01, 2019 | 35.65 | 36.13 | 34.63 | 34.83 | 1,534,988 | -0.16(-0.44%) |
Jun 28, 2019 | 33.74 | 35.27 | 33.74 | 34.98 | 5,789,081 | +1.41(+4.19%) |
Jun 27, 2019 | 33.12 | 33.64 | 32.75 | 33.57 | 1,628,774 | +0.47(+1.43%) |
Jun 26, 2019 | 33.47 | 34.01 | 33.06 | 33.10 | 1,608,305 | +0.01(+0.03%) |
Jun 25, 2019 | 32.66 | 33.41 | 32.37 | 33.09 | 1,461,474 | -0.67(-1.99%) |
Jun 24, 2019 | 34.58 | 34.95 | 33.01 | 33.76 | 1,302,667 | -0.56(-1.63%) |
Jun 21, 2019 | 34.47 | 35.22 | 34.07 | 34.32 | 2,476,898 | -0.09(-0.25%) |
Jun 20, 2019 | 33.57 | 34.49 | 33.24 | 34.41 | 1,657,516 | +1.55(+4.73%) |
Jun 19, 2019 | 31.74 | 32.87 | 31.55 | 32.86 | 1,042,014 | +1.26(+3.99%) |
Jun 18, 2019 | 31.29 | 32.43 | 30.85 | 31.60 | 907,376 | +0.31(+0.99%) |
Jun 17, 2019 | 30.53 | 31.47 | 30.13 | 31.29 | 791,288 | +0.73(+2.40%) |
Jun 14, 2019 | 30.57 | 30.85 | 30.40 | 30.55 | 885,789 | +0.03(+0.11%) |
Jun 13, 2019 | 30.15 | 30.82 | 29.73 | 30.52 | 1,007,030 | +0.56(+1.87%) |
Jun 12, 2019 | 30.66 | 30.79 | 29.84 | 29.96 | 928,684 | -0.78(-2.53%) |
Jun 11, 2019 | 31.42 | 31.66 | 30.70 | 30.73 | 1,168,739 | -0.18(-0.59%) |
Jun 10, 2019 | 30.90 | 31.62 | 30.61 | 30.91 | 764,806 | +0.18(+0.59%) |
Jun 07, 2019 | 30.49 | 31.12 | 30.03 | 30.73 | 1,502,031 | +0.51(+1.69%) |
Jun 06, 2019 | 29.90 | 30.55 | 29.61 | 30.22 | 1,651,968 | +0.11(+0.37%) |
Jun 05, 2019 | 29.08 | 30.35 | 28.41 | 30.11 | 2,047,084 | +1.00(+3.44%) |
Jun 04, 2019 | 27.40 | 29.46 | 27.23 | 29.11 | 2,269,728 | +2.21(+8.22%) |