Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.96 | 31.53 | 30.81 | 31.42 | 2,699,152 | +0.02(+0.06%) |
Aug 29, 2019 | 31.38 | 31.46 | 30.67 | 31.40 | 1,898,364 | -0.36(-1.14%) |
Aug 28, 2019 | 32.37 | 32.45 | 31.67 | 31.77 | 2,137,034 | +0.12(+0.38%) |
Aug 27, 2019 | 31.00 | 31.71 | 30.95 | 31.64 | 1,940,677 | +1.41(+4.65%) |
Aug 26, 2019 | 30.55 | 30.83 | 30.19 | 30.24 | 2,325,286 | -0.37(-1.22%) |
Aug 23, 2019 | 29.09 | 30.81 | 29.09 | 30.61 | 2,581,106 | +1.41(+4.81%) |
Aug 22, 2019 | 29.43 | 29.87 | 29.11 | 29.21 | 1,526,449 | -0.58(-1.94%) |
Aug 21, 2019 | 29.89 | 30.55 | 29.61 | 29.78 | 1,023,955 | -0.59(-1.93%) |
Aug 20, 2019 | 30.26 | 30.44 | 29.98 | 30.37 | 1,239,436 | +0.86(+2.90%) |
Aug 19, 2019 | 29.22 | 29.88 | 29.17 | 29.51 | 1,998,960 | -1.28(-4.17%) |
Aug 16, 2019 | 30.79 | 30.99 | 29.99 | 30.80 | 1,884,111 | -0.76(-2.42%) |
Aug 15, 2019 | 30.75 | 32.39 | 30.51 | 31.56 | 2,871,621 | +1.01(+3.29%) |
Aug 14, 2019 | 30.25 | 30.60 | 30.00 | 30.56 | 1,898,083 | +1.90(+6.63%) |
Aug 13, 2019 | 29.44 | 29.50 | 28.34 | 28.66 | 2,377,359 | -0.29(-1.00%) |
Aug 12, 2019 | 28.21 | 29.21 | 28.10 | 28.94 | 1,172,040 | +1.68(+6.15%) |
Aug 09, 2019 | 27.60 | 28.13 | 27.17 | 27.27 | 1,328,362 | -0.13(-0.48%) |
Aug 08, 2019 | 26.72 | 27.47 | 26.05 | 27.40 | 2,044,354 | +0.15(+0.55%) |
Aug 07, 2019 | 28.63 | 29.02 | 27.10 | 27.25 | 4,091,330 | +0.07(+0.27%) |
Aug 06, 2019 | 26.21 | 27.22 | 26.15 | 27.18 | 1,078,022 | +0.58(+2.17%) |
Aug 05, 2019 | 26.21 | 26.61 | 25.92 | 26.60 | 1,898,573 | +1.36(+5.39%) |
Aug 02, 2019 | 24.81 | 25.26 | 24.69 | 25.24 | 1,338,996 | +0.63(+2.57%) |
Aug 01, 2019 | 23.63 | 24.69 | 23.59 | 24.61 | 1,625,734 | +1.35(+5.80%) |
Jul 31, 2019 | 22.63 | 23.46 | 22.61 | 23.26 | 1,404,791 | +0.56(+2.46%) |
Jul 30, 2019 | 22.76 | 22.84 | 22.50 | 22.70 | 463,667 | +0.15(+0.66%) |
Jul 29, 2019 | 22.73 | 22.75 | 22.48 | 22.55 | 444,246 | +0.01(+0.04%) |
Jul 26, 2019 | 22.64 | 22.67 | 22.42 | 22.54 | 476,586 | +0.15(+0.67%) |
Jul 25, 2019 | 22.42 | 22.49 | 22.05 | 22.39 | 746,802 | -0.29(-1.27%) |
Jul 24, 2019 | 22.59 | 22.74 | 22.54 | 22.68 | 421,058 | +0.30(+1.33%) |
Jul 23, 2019 | 22.59 | 22.68 | 22.28 | 22.38 | 543,526 | -0.40(-1.76%) |
Jul 22, 2019 | 23.05 | 23.05 | 22.71 | 22.78 | 246,765 | +0.13(+0.58%) |
Jul 19, 2019 | 22.60 | 22.79 | 22.58 | 22.65 | 278,626 | -0.17(-0.73%) |
Jul 18, 2019 | 22.59 | 23.00 | 22.44 | 22.82 | 461,236 | -0.02(-0.08%) |
Jul 17, 2019 | 22.38 | 22.84 | 22.36 | 22.84 | 596,348 | +0.71(+3.20%) |
Jul 16, 2019 | 21.93 | 22.13 | 21.81 | 22.13 | 393,802 | -0.19(-0.83%) |
Jul 15, 2019 | 22.07 | 22.36 | 22.06 | 22.32 | 352,310 | +0.39(+1.78%) |
Jul 12, 2019 | 21.77 | 22.06 | 21.67 | 21.93 | 469,604 | +0.05(+0.24%) |
Jul 11, 2019 | 22.51 | 22.57 | 21.70 | 21.87 | 1,419,140 | -0.91(-3.99%) |
Jul 10, 2019 | 23.05 | 23.12 | 22.62 | 22.78 | 783,429 | -0.39(-1.69%) |
Jul 09, 2019 | 23.27 | 23.27 | 22.98 | 23.17 | 455,957 | -0.05(-0.20%) |
Jul 08, 2019 | 23.44 | 23.54 | 23.22 | 23.22 | 400,384 | +0.11(+0.48%) |
Jul 05, 2019 | 23.15 | 23.18 | 22.73 | 23.11 | 816,437 | -0.96(-3.98%) |
Jul 03, 2019 | 23.72 | 24.14 | 23.72 | 24.07 | 250,591 | +0.48(+2.05%) |
Jul 02, 2019 | 23.25 | 23.67 | 23.18 | 23.58 | 511,650 | +0.53(+2.30%) |
Jul 01, 2019 | 23.21 | 23.33 | 22.73 | 23.05 | 661,240 | -0.13(-0.56%) |
Jun 28, 2019 | 23.13 | 23.38 | 23.05 | 23.18 | 584,750 | -0.05(-0.20%) |
Jun 27, 2019 | 22.99 | 23.39 | 22.83 | 23.23 | 517,199 | +0.44(+1.92%) |
Jun 26, 2019 | 23.21 | 23.21 | 22.78 | 22.79 | 451,395 | -0.51(-2.20%) |
Jun 25, 2019 | 23.24 | 23.41 | 23.23 | 23.30 | 707,739 | +0.25(+1.08%) |
Jun 24, 2019 | 22.92 | 23.11 | 22.89 | 23.05 | 318,129 | +0.52(+2.31%) |
Jun 21, 2019 | 23.14 | 23.14 | 22.52 | 22.53 | 493,164 | -0.79(-3.38%) |
Jun 20, 2019 | 23.33 | 23.65 | 23.18 | 23.32 | 425,888 | +0.18(+0.76%) |
Jun 19, 2019 | 22.81 | 23.25 | 22.66 | 23.15 | 546,961 | +0.09(+0.40%) |
Jun 18, 2019 | 23.24 | 23.32 | 22.85 | 23.05 | 622,462 | +0.34(+1.51%) |
Jun 17, 2019 | 22.57 | 22.75 | 22.43 | 22.71 | 362,451 | +0.13(+0.58%) |
Jun 14, 2019 | 22.42 | 22.73 | 22.42 | 22.58 | 349,598 | +0.12(+0.54%) |
Jun 13, 2019 | 22.27 | 22.51 | 22.27 | 22.46 | 419,017 | +0.22(+1.00%) |
Jun 12, 2019 | 22.06 | 22.26 | 22.03 | 22.24 | 407,721 | +0.06(+0.25%) |
Jun 11, 2019 | 22.07 | 22.26 | 22.04 | 22.18 | 403,762 | +0.03(+0.13%) |
Jun 10, 2019 | 22.24 | 22.24 | 22.04 | 22.15 | 552,421 | -0.63(-2.77%) |
Jun 07, 2019 | 22.79 | 22.94 | 22.64 | 22.79 | 643,084 | +0.57(+2.55%) |
Jun 06, 2019 | 22.40 | 22.71 | 22.07 | 22.22 | 652,447 | +0.23(+1.06%) |
Jun 05, 2019 | 22.18 | 22.40 | 21.97 | 21.99 | 762,888 | -0.39(-1.74%) |
Jun 04, 2019 | 22.62 | 22.81 | 22.19 | 22.38 | 1,096,285 | -0.77(-3.33%) |