Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.22 | 29.24 | 28.01 | 28.37 | 2,436,896 | -0.85(-2.89%) |
Aug 29, 2019 | 29.17 | 29.77 | 28.89 | 29.22 | 1,964,765 | +0.38(+1.31%) |
Aug 28, 2019 | 27.97 | 29.20 | 27.88 | 28.84 | 2,418,935 | +1.10(+3.96%) |
Aug 27, 2019 | 27.82 | 28.22 | 27.24 | 27.74 | 1,711,986 | +0.23(+0.85%) |
Aug 26, 2019 | 28.41 | 28.59 | 27.30 | 27.51 | 2,263,206 | -0.44(-1.56%) |
Aug 23, 2019 | 28.71 | 28.90 | 27.86 | 27.95 | 2,546,910 | -1.28(-4.39%) |
Aug 22, 2019 | 29.87 | 30.27 | 29.19 | 29.23 | 1,501,142 | -0.61(-2.05%) |
Aug 21, 2019 | 30.20 | 30.69 | 29.51 | 29.84 | 1,806,462 | +0.12(+0.39%) |
Aug 20, 2019 | 29.89 | 30.16 | 29.40 | 29.72 | 1,426,078 | -0.58(-1.92%) |
Aug 19, 2019 | 29.59 | 30.42 | 29.34 | 30.31 | 2,249,879 | +1.38(+4.77%) |
Aug 16, 2019 | 28.00 | 29.12 | 28.00 | 28.93 | 2,009,906 | +0.88(+3.15%) |
Aug 15, 2019 | 27.97 | 28.35 | 27.68 | 28.04 | 2,076,326 | -0.08(-0.28%) |
Aug 14, 2019 | 28.93 | 29.02 | 27.77 | 28.12 | 2,917,185 | -1.87(-6.22%) |
Aug 13, 2019 | 28.93 | 30.59 | 28.53 | 29.99 | 3,303,979 | +0.87(+3.00%) |
Aug 12, 2019 | 30.10 | 30.26 | 29.00 | 29.11 | 2,821,740 | -1.32(-4.34%) |
Aug 09, 2019 | 31.13 | 31.45 | 30.39 | 30.43 | 1,603,191 | -0.40(-1.29%) |
Aug 08, 2019 | 30.22 | 30.88 | 29.85 | 30.83 | 2,568,285 | +1.00(+3.35%) |
Aug 07, 2019 | 29.60 | 30.61 | 29.02 | 29.83 | 4,655,216 | -0.74(-2.42%) |
Aug 06, 2019 | 31.58 | 31.65 | 29.46 | 30.57 | 5,144,133 | -0.08(-0.25%) |
Aug 05, 2019 | 31.65 | 31.65 | 30.51 | 30.65 | 4,243,388 | -2.03(-6.21%) |
Aug 02, 2019 | 33.51 | 33.86 | 32.10 | 32.68 | 2,245,990 | -0.62(-1.87%) |
Aug 01, 2019 | 35.37 | 35.52 | 32.73 | 33.30 | 5,976,197 | -2.82(-7.80%) |
Jul 31, 2019 | 36.22 | 37.46 | 35.79 | 36.12 | 2,797,479 | +0.12(+0.32%) |
Jul 30, 2019 | 34.03 | 36.27 | 33.93 | 36.00 | 2,700,206 | +1.91(+5.62%) |
Jul 29, 2019 | 34.20 | 34.50 | 33.63 | 34.09 | 2,929,049 | -0.33(-0.96%) |
Jul 26, 2019 | 34.86 | 35.08 | 34.29 | 34.42 | 1,117,952 | -0.50(-1.42%) |
Jul 25, 2019 | 36.04 | 36.28 | 34.71 | 34.91 | 1,986,777 | -0.82(-2.28%) |
Jul 24, 2019 | 35.61 | 36.67 | 35.58 | 35.73 | 1,946,404 | -0.06(-0.16%) |
Jul 23, 2019 | 35.28 | 35.81 | 34.76 | 35.79 | 2,019,716 | +0.56(+1.60%) |
Jul 22, 2019 | 35.35 | 36.09 | 34.82 | 35.22 | 1,760,577 | -0.01(-0.03%) |
Jul 19, 2019 | 35.43 | 35.61 | 34.88 | 35.23 | 2,047,264 | -0.19(-0.55%) |
Jul 18, 2019 | 34.90 | 35.75 | 34.80 | 35.43 | 1,824,150 | +0.25(+0.72%) |
Jul 17, 2019 | 36.19 | 36.38 | 35.16 | 35.18 | 1,976,377 | -1.29(-3.54%) |
Jul 16, 2019 | 37.42 | 37.94 | 36.13 | 36.47 | 2,430,557 | -1.11(-2.95%) |
Jul 15, 2019 | 39.90 | 39.95 | 37.37 | 37.58 | 2,841,595 | -2.25(-5.66%) |
Jul 12, 2019 | 39.77 | 40.30 | 39.34 | 39.83 | 2,088,121 | +0.00(+0.00%) |
Jul 11, 2019 | 41.01 | 41.22 | 39.50 | 39.83 | 2,091,473 | -1.29(-3.14%) |
Jul 10, 2019 | 40.59 | 41.36 | 40.39 | 41.12 | 1,287,705 | +1.08(+2.69%) |
Jul 09, 2019 | 39.52 | 40.17 | 39.04 | 40.04 | 1,600,424 | +0.21(+0.54%) |
Jul 08, 2019 | 39.58 | 40.71 | 39.41 | 39.83 | 1,216,431 | -0.06(-0.15%) |
Jul 05, 2019 | 39.45 | 40.10 | 39.45 | 39.89 | 1,128,346 | +0.25(+0.64%) |
Jul 03, 2019 | 40.04 | 40.04 | 39.37 | 39.64 | 843,275 | -0.28(-0.71%) |
Jul 02, 2019 | 41.01 | 41.25 | 39.50 | 39.92 | 3,509,872 | -1.31(-3.18%) |
Jul 01, 2019 | 42.06 | 42.34 | 40.90 | 41.23 | 2,165,988 | +0.33(+0.81%) |
Jun 28, 2019 | 41.17 | 41.48 | 40.30 | 40.90 | 2,704,883 | -0.17(-0.40%) |
Jun 27, 2019 | 41.18 | 41.61 | 40.72 | 41.06 | 1,387,508 | -0.11(-0.26%) |
Jun 26, 2019 | 39.35 | 41.54 | 39.33 | 41.17 | 3,088,243 | +2.58(+6.67%) |
Jun 25, 2019 | 38.53 | 39.18 | 38.18 | 38.60 | 2,028,459 | -0.14(-0.35%) |
Jun 24, 2019 | 39.64 | 40.13 | 38.61 | 38.73 | 1,995,466 | -1.00(-2.52%) |
Jun 21, 2019 | 40.27 | 40.55 | 39.53 | 39.73 | 1,698,695 | -0.34(-0.85%) |
Jun 20, 2019 | 39.30 | 40.19 | 39.11 | 40.07 | 2,301,322 | +1.92(+5.04%) |
Jun 19, 2019 | 38.48 | 38.77 | 37.68 | 38.15 | 2,192,068 | -0.32(-0.83%) |
Jun 18, 2019 | 36.97 | 39.10 | 36.97 | 38.47 | 3,475,111 | +1.79(+4.87%) |
Jun 17, 2019 | 35.34 | 36.74 | 35.25 | 36.68 | 3,066,541 | +1.00(+2.81%) |
Jun 14, 2019 | 36.37 | 36.65 | 35.61 | 35.68 | 2,063,730 | -0.76(-2.08%) |
Jun 13, 2019 | 36.22 | 36.61 | 36.11 | 36.44 | 2,511,909 | +0.80(+2.24%) |
Jun 12, 2019 | 36.43 | 36.70 | 35.54 | 35.64 | 2,802,721 | -1.67(-4.48%) |
Jun 11, 2019 | 38.38 | 38.44 | 37.30 | 37.31 | 2,157,396 | -0.40(-1.06%) |
Jun 10, 2019 | 38.14 | 38.89 | 37.63 | 37.71 | 1,633,511 | -0.11(-0.28%) |
Jun 07, 2019 | 37.82 | 38.45 | 37.38 | 37.82 | 2,407,565 | +0.07(+0.18%) |
Jun 06, 2019 | 37.65 | 38.21 | 37.14 | 37.75 | 2,841,185 | +0.35(+0.94%) |
Jun 05, 2019 | 39.21 | 39.29 | 37.15 | 37.40 | 4,885,763 | -1.69(-4.33%) |
Jun 04, 2019 | 35.96 | 39.26 | 35.60 | 39.09 | 7,783,597 | +5.07(+14.91%) |