Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.81 | 28.82 | 28.73 | 28.80 | 4,417,172 | +0.02(+0.05%) |
Aug 29, 2019 | 28.83 | 28.86 | 28.78 | 28.78 | 3,667,311 | -0.02(-0.05%) |
Aug 28, 2019 | 28.77 | 28.84 | 28.75 | 28.80 | 4,331,155 | +0.03(+0.11%) |
Aug 27, 2019 | 28.75 | 28.79 | 28.70 | 28.77 | 3,773,310 | +0.02(+0.08%) |
Aug 26, 2019 | 28.80 | 28.80 | 28.67 | 28.75 | 4,204,464 | +0.02(+0.05%) |
Aug 23, 2019 | 28.85 | 28.88 | 28.71 | 28.73 | 3,425,013 | -0.12(-0.43%) |
Aug 22, 2019 | 28.85 | 28.87 | 28.81 | 28.85 | 3,284,905 | +0.02(+0.08%) |
Aug 21, 2019 | 28.78 | 28.84 | 28.76 | 28.83 | 3,823,956 | +0.08(+0.29%) |
Aug 20, 2019 | 28.73 | 28.78 | 28.71 | 28.75 | 3,556,430 | +0.03(+0.11%) |
Aug 19, 2019 | 28.72 | 28.75 | 28.67 | 28.71 | 3,794,846 | +0.04(+0.13%) |
Aug 16, 2019 | 28.74 | 28.79 | 28.64 | 28.68 | 10,697,986 | -0.05(-0.16%) |
Aug 15, 2019 | 28.62 | 28.77 | 28.61 | 28.72 | 5,058,890 | +0.12(+0.40%) |
Aug 14, 2019 | 28.56 | 28.66 | 28.54 | 28.61 | 5,070,162 | -0.04(-0.13%) |
Aug 13, 2019 | 28.51 | 28.67 | 28.50 | 28.65 | 5,261,183 | +0.14(+0.49%) |
Aug 12, 2019 | 28.51 | 28.55 | 28.48 | 28.51 | 2,397,904 | -0.02(-0.08%) |
Aug 09, 2019 | 28.48 | 28.55 | 28.47 | 28.53 | 2,550,671 | +0.02(+0.08%) |
Aug 08, 2019 | 28.44 | 28.51 | 28.41 | 28.51 | 4,533,427 | +0.10(+0.35%) |
Aug 07, 2019 | 28.43 | 28.45 | 28.33 | 28.41 | 7,490,167 | -0.09(-0.32%) |
Aug 06, 2019 | 28.47 | 28.50 | 28.38 | 28.50 | 5,769,669 | +0.11(+0.38%) |
Aug 05, 2019 | 28.58 | 28.59 | 28.31 | 28.39 | 8,059,119 | -0.28(-0.99%) |
Aug 02, 2019 | 28.65 | 28.68 | 28.55 | 28.68 | 5,034,965 | +0.03(+0.11%) |
Aug 01, 2019 | 28.65 | 28.74 | 28.61 | 28.65 | 6,701,667 | +0.02(+0.07%) |
Jul 31, 2019 | 28.62 | 28.66 | 28.57 | 28.63 | 7,076,057 | +0.00(+0.00%) |
Jul 30, 2019 | 28.64 | 28.69 | 28.60 | 28.63 | 5,345,325 | -0.05(-0.16%) |
Jul 29, 2019 | 28.60 | 28.69 | 28.60 | 28.67 | 4,159,505 | +0.07(+0.24%) |
Jul 26, 2019 | 28.57 | 28.61 | 28.57 | 28.60 | 2,805,738 | +0.05(+0.16%) |
Jul 25, 2019 | 28.65 | 28.66 | 28.56 | 28.56 | 5,359,925 | -0.09(-0.32%) |
Jul 24, 2019 | 28.54 | 28.65 | 28.53 | 28.65 | 5,893,797 | +0.10(+0.35%) |
Jul 23, 2019 | 28.53 | 28.55 | 28.51 | 28.55 | 2,595,446 | +0.04(+0.13%) |
Jul 22, 2019 | 28.53 | 28.54 | 28.50 | 28.51 | 2,320,998 | +0.01(+0.03%) |
Jul 19, 2019 | 28.52 | 28.54 | 28.48 | 28.50 | 4,231,832 | -0.01(-0.03%) |
Jul 18, 2019 | 28.46 | 28.51 | 28.43 | 28.51 | 4,538,771 | +0.04(+0.13%) |
Jul 17, 2019 | 28.39 | 28.48 | 28.37 | 28.47 | 5,294,141 | +0.10(+0.35%) |
Jul 16, 2019 | 28.37 | 28.40 | 28.36 | 28.37 | 3,156,074 | -0.01(-0.03%) |
Jul 15, 2019 | 28.37 | 28.40 | 28.34 | 28.38 | 2,211,808 | +0.02(+0.08%) |
Jul 12, 2019 | 28.32 | 28.36 | 28.29 | 28.36 | 2,588,758 | +0.07(+0.24%) |
Jul 11, 2019 | 28.29 | 28.30 | 28.25 | 28.29 | 3,200,323 | +0.01(+0.03%) |
Jul 10, 2019 | 28.24 | 28.29 | 28.21 | 28.28 | 3,476,857 | +0.10(+0.35%) |
Jul 09, 2019 | 28.19 | 28.21 | 28.17 | 28.18 | 3,582,554 | +0.00(+0.00%) |
Jul 08, 2019 | 28.24 | 28.24 | 28.17 | 28.18 | 3,945,613 | -0.06(-0.22%) |
Jul 05, 2019 | 28.31 | 28.31 | 28.14 | 28.24 | 5,330,302 | -0.08(-0.30%) |
Jul 03, 2019 | 28.27 | 28.36 | 28.25 | 28.33 | 4,469,036 | +0.05(+0.19%) |
Jul 02, 2019 | 28.16 | 28.29 | 28.13 | 28.27 | 8,159,946 | +0.14(+0.49%) |
Jul 01, 2019 | 28.19 | 28.19 | 28.10 | 28.13 | 5,019,551 | +0.02(+0.05%) |
Jun 28, 2019 | 28.10 | 28.17 | 28.10 | 28.12 | 4,292,612 | +0.02(+0.05%) |
Jun 27, 2019 | 28.11 | 28.20 | 28.10 | 28.10 | 3,595,390 | +0.02(+0.05%) |
Jun 26, 2019 | 28.16 | 28.18 | 28.08 | 28.09 | 4,212,247 | -0.04(-0.14%) |
Jun 25, 2019 | 28.19 | 28.22 | 28.13 | 28.13 | 5,649,957 | -0.05(-0.19%) |
Jun 24, 2019 | 28.22 | 28.24 | 28.15 | 28.18 | 4,547,797 | -0.02(-0.08%) |
Jun 21, 2019 | 28.29 | 28.30 | 28.20 | 28.20 | 4,919,284 | -0.10(-0.35%) |
Jun 20, 2019 | 28.32 | 28.33 | 28.26 | 28.30 | 4,771,173 | +0.05(+0.16%) |
Jun 19, 2019 | 28.19 | 28.26 | 28.17 | 28.26 | 4,557,481 | +0.05(+0.19%) |
Jun 18, 2019 | 28.19 | 28.23 | 28.17 | 28.20 | 4,723,430 | +0.05(+0.19%) |
Jun 17, 2019 | 28.10 | 28.16 | 28.09 | 28.15 | 5,055,282 | +0.05(+0.19%) |
Jun 14, 2019 | 28.06 | 28.10 | 28.03 | 28.10 | 3,471,464 | +0.04(+0.14%) |
Jun 13, 2019 | 28.01 | 28.07 | 27.99 | 28.06 | 3,447,999 | +0.07(+0.25%) |
Jun 12, 2019 | 27.97 | 28.00 | 27.97 | 27.99 | 2,152,862 | +0.02(+0.05%) |
Jun 11, 2019 | 28.03 | 28.07 | 27.94 | 27.97 | 4,159,168 | -0.05(-0.19%) |
Jun 10, 2019 | 28.04 | 28.08 | 28.02 | 28.03 | 4,863,851 | +0.01(+0.03%) |
Jun 07, 2019 | 27.94 | 28.04 | 27.93 | 28.02 | 5,791,802 | +0.10(+0.36%) |
Jun 06, 2019 | 27.91 | 27.95 | 27.90 | 27.92 | 3,209,216 | +0.00(+0.00%) |
Jun 05, 2019 | 27.90 | 27.93 | 27.87 | 27.92 | 3,439,245 | +0.04(+0.14%) |
Jun 04, 2019 | 27.79 | 27.89 | 27.78 | 27.88 | 5,493,520 | +0.13(+0.47%) |