Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.34 | 28.88 | 28.02 | 28.28 | 14,269,586 | +0.15(+0.53%) |
Aug 29, 2019 | 27.88 | 28.51 | 27.77 | 28.13 | 14,464,078 | +0.56(+2.02%) |
Aug 28, 2019 | 27.37 | 27.99 | 27.06 | 27.58 | 13,251,937 | +0.32(+1.18%) |
Aug 27, 2019 | 27.85 | 27.92 | 27.16 | 27.25 | 11,467,052 | -0.30(-1.08%) |
Aug 26, 2019 | 28.35 | 28.46 | 27.33 | 27.55 | 13,314,705 | -0.38(-1.37%) |
Aug 23, 2019 | 28.91 | 29.07 | 27.82 | 27.93 | 16,011,676 | -1.47(-4.98%) |
Aug 22, 2019 | 29.62 | 29.97 | 29.36 | 29.40 | 8,000,111 | +0.02(+0.06%) |
Aug 21, 2019 | 29.86 | 30.03 | 29.32 | 29.38 | 7,369,812 | -0.18(-0.62%) |
Aug 20, 2019 | 29.49 | 29.80 | 29.25 | 29.56 | 8,917,316 | -0.17(-0.59%) |
Aug 19, 2019 | 29.24 | 29.93 | 29.16 | 29.74 | 12,697,474 | +1.20(+4.22%) |
Aug 16, 2019 | 27.59 | 28.59 | 27.56 | 28.54 | 15,549,809 | +0.93(+3.38%) |
Aug 15, 2019 | 27.99 | 28.04 | 27.13 | 27.60 | 23,108,692 | -0.60(-2.13%) |
Aug 14, 2019 | 29.45 | 29.49 | 28.08 | 28.20 | 14,630,560 | -2.00(-6.61%) |
Aug 13, 2019 | 29.74 | 31.19 | 29.53 | 30.20 | 12,737,009 | +0.31(+1.05%) |
Aug 12, 2019 | 29.97 | 30.11 | 29.67 | 29.89 | 8,481,036 | -0.23(-0.75%) |
Aug 09, 2019 | 30.71 | 30.78 | 29.87 | 30.11 | 9,020,155 | -0.59(-1.93%) |
Aug 08, 2019 | 30.47 | 30.72 | 29.97 | 30.71 | 12,387,923 | +0.41(+1.35%) |
Aug 07, 2019 | 30.19 | 30.53 | 29.60 | 30.30 | 13,944,301 | -0.63(-2.03%) |
Aug 06, 2019 | 31.51 | 31.74 | 30.27 | 30.93 | 13,346,745 | -0.46(-1.47%) |
Aug 05, 2019 | 32.00 | 32.09 | 31.31 | 31.39 | 12,350,523 | -1.25(-3.82%) |
Aug 02, 2019 | 33.59 | 33.78 | 32.43 | 32.63 | 10,019,452 | -0.95(-2.83%) |
Aug 01, 2019 | 34.34 | 34.40 | 33.20 | 33.59 | 15,227,331 | -1.27(-3.65%) |
Jul 31, 2019 | 34.60 | 35.42 | 34.28 | 34.86 | 12,238,025 | +0.37(+1.06%) |
Jul 30, 2019 | 34.00 | 34.68 | 33.65 | 34.49 | 10,613,889 | +0.30(+0.87%) |
Jul 29, 2019 | 34.88 | 34.88 | 33.71 | 34.20 | 7,509,930 | -0.70(-2.00%) |
Jul 26, 2019 | 34.80 | 35.15 | 34.61 | 34.89 | 7,718,031 | +0.05(+0.15%) |
Jul 25, 2019 | 35.40 | 35.40 | 34.50 | 34.84 | 8,830,357 | -0.33(-0.94%) |
Jul 24, 2019 | 34.57 | 35.49 | 34.52 | 35.17 | 12,341,681 | +0.55(+1.59%) |
Jul 23, 2019 | 34.49 | 35.03 | 34.23 | 34.62 | 12,166,573 | +0.18(+0.53%) |
Jul 22, 2019 | 34.12 | 34.68 | 33.68 | 34.44 | 12,568,531 | +0.68(+2.02%) |
Jul 19, 2019 | 34.31 | 34.31 | 32.52 | 33.76 | 14,690,403 | -0.06(-0.18%) |
Jul 18, 2019 | 33.31 | 33.82 | 33.11 | 33.82 | 15,554,928 | +0.13(+0.39%) |
Jul 17, 2019 | 34.73 | 34.95 | 33.62 | 33.69 | 14,359,456 | -1.26(-3.59%) |
Jul 16, 2019 | 35.19 | 35.55 | 34.78 | 34.95 | 10,614,613 | -0.35(-0.99%) |
Jul 15, 2019 | 35.63 | 35.76 | 35.18 | 35.29 | 7,916,161 | -0.30(-0.83%) |
Jul 12, 2019 | 35.85 | 36.11 | 35.49 | 35.59 | 7,783,504 | -0.14(-0.39%) |
Jul 11, 2019 | 35.41 | 35.76 | 34.95 | 35.73 | 11,116,953 | +0.31(+0.86%) |
Jul 10, 2019 | 35.42 | 35.66 | 35.14 | 35.43 | 8,030,251 | +0.37(+1.04%) |
Jul 09, 2019 | 34.69 | 35.08 | 34.49 | 35.06 | 9,974,846 | +0.27(+0.78%) |
Jul 08, 2019 | 34.39 | 34.97 | 34.26 | 34.79 | 12,497,363 | +0.28(+0.81%) |
Jul 05, 2019 | 34.19 | 34.54 | 34.08 | 34.51 | 6,748,433 | +0.07(+0.20%) |
Jul 03, 2019 | 34.13 | 34.46 | 33.93 | 34.44 | 5,681,026 | +0.27(+0.79%) |
Jul 02, 2019 | 34.40 | 34.40 | 33.69 | 34.17 | 10,013,086 | -0.12(-0.36%) |
Jul 01, 2019 | 35.25 | 35.43 | 34.24 | 34.29 | 14,998,669 | -0.37(-1.06%) |
Jun 28, 2019 | 34.21 | 34.69 | 34.18 | 34.66 | 11,171,595 | +0.55(+1.61%) |
Jun 27, 2019 | 34.17 | 34.32 | 33.88 | 34.11 | 7,358,972 | +0.08(+0.23%) |
Jun 26, 2019 | 34.04 | 34.67 | 33.80 | 34.03 | 9,589,269 | +0.38(+1.14%) |
Jun 25, 2019 | 33.65 | 33.79 | 33.23 | 33.65 | 9,137,653 | -0.06(-0.18%) |
Jun 24, 2019 | 33.75 | 34.17 | 33.50 | 33.71 | 10,718,855 | -0.20(-0.59%) |
Jun 21, 2019 | 33.45 | 33.93 | 33.21 | 33.91 | 18,474,200 | +0.55(+1.65%) |
Jun 20, 2019 | 32.61 | 33.45 | 32.51 | 33.36 | 14,983,897 | +1.52(+4.77%) |
Jun 19, 2019 | 32.36 | 32.38 | 31.67 | 31.84 | 11,779,721 | -0.37(-1.14%) |
Jun 18, 2019 | 32.00 | 32.60 | 31.87 | 32.21 | 11,612,454 | +0.24(+0.74%) |
Jun 17, 2019 | 31.20 | 32.03 | 31.13 | 31.97 | 8,685,290 | +0.64(+2.03%) |
Jun 14, 2019 | 31.98 | 32.01 | 31.08 | 31.34 | 13,268,684 | -0.75(-2.34%) |
Jun 13, 2019 | 31.55 | 32.23 | 31.33 | 32.09 | 16,437,388 | +1.06(+3.40%) |
Jun 12, 2019 | 32.09 | 32.09 | 30.96 | 31.03 | 14,056,379 | -0.97(-3.03%) |
Jun 11, 2019 | 31.47 | 32.29 | 31.22 | 32.00 | 13,897,623 | +1.06(+3.44%) |
Jun 10, 2019 | 31.23 | 31.59 | 30.86 | 30.93 | 13,897,247 | -0.11(-0.36%) |
Jun 07, 2019 | 30.88 | 31.53 | 30.71 | 31.05 | 14,769,980 | +0.48(+1.57%) |
Jun 06, 2019 | 30.46 | 31.02 | 30.22 | 30.57 | 14,167,987 | +0.10(+0.32%) |
Jun 05, 2019 | 31.23 | 31.27 | 30.25 | 30.47 | 10,432,827 | -0.69(-2.21%) |
Jun 04, 2019 | 30.97 | 31.38 | 30.66 | 31.16 | 9,197,481 | +0.65(+2.11%) |