Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.71 | 29.88 | 29.58 | 29.68 | 2,788,669 | +0.03(+0.11%) |
Aug 29, 2019 | 29.52 | 29.81 | 29.45 | 29.65 | 4,192,396 | +0.26(+0.89%) |
Aug 28, 2019 | 28.76 | 29.42 | 28.76 | 29.39 | 5,415,992 | +0.82(+2.86%) |
Aug 27, 2019 | 28.83 | 28.96 | 28.50 | 28.57 | 4,255,469 | -0.26(-0.91%) |
Aug 26, 2019 | 29.03 | 29.16 | 28.73 | 28.83 | 4,359,501 | +0.00(+0.00%) |
Aug 23, 2019 | 29.39 | 29.55 | 28.83 | 28.83 | 6,325,447 | -0.78(-2.65%) |
Aug 22, 2019 | 29.97 | 30.04 | 29.52 | 29.61 | 4,739,902 | -0.36(-1.20%) |
Aug 21, 2019 | 29.94 | 30.14 | 29.84 | 29.97 | 4,280,714 | +0.16(+0.55%) |
Aug 20, 2019 | 29.71 | 29.94 | 29.64 | 29.81 | 3,205,720 | +0.10(+0.33%) |
Aug 19, 2019 | 29.55 | 29.91 | 29.52 | 29.71 | 5,193,295 | +0.42(+1.45%) |
Aug 16, 2019 | 28.99 | 29.42 | 28.90 | 29.29 | 3,739,532 | +0.39(+1.36%) |
Aug 15, 2019 | 29.06 | 29.09 | 28.73 | 28.90 | 5,760,473 | -0.16(-0.56%) |
Aug 14, 2019 | 29.09 | 29.09 | 28.67 | 29.06 | 7,379,030 | -0.33(-1.11%) |
Aug 13, 2019 | 29.19 | 29.64 | 29.03 | 29.39 | 5,309,264 | +0.16(+0.56%) |
Aug 12, 2019 | 29.45 | 29.48 | 29.16 | 29.22 | 4,543,483 | -0.29(-1.00%) |
Aug 09, 2019 | 29.71 | 29.81 | 29.42 | 29.52 | 5,145,613 | -0.16(-0.55%) |
Aug 08, 2019 | 29.58 | 29.68 | 29.32 | 29.68 | 4,802,047 | +0.26(+0.89%) |
Aug 07, 2019 | 29.67 | 29.67 | 29.04 | 29.42 | 7,853,650 | -0.38(-1.29%) |
Aug 06, 2019 | 30.19 | 30.38 | 29.63 | 29.80 | 6,099,581 | -0.19(-0.64%) |
Aug 05, 2019 | 30.63 | 30.63 | 29.77 | 29.99 | 9,160,263 | -0.64(-2.09%) |
Aug 02, 2019 | 30.98 | 31.14 | 30.63 | 30.63 | 3,861,985 | -0.42(-1.34%) |
Aug 01, 2019 | 31.37 | 31.43 | 30.89 | 31.05 | 4,816,176 | -0.38(-1.22%) |
Jul 31, 2019 | 31.53 | 31.59 | 31.14 | 31.43 | 3,788,004 | -0.13(-0.41%) |
Jul 30, 2019 | 31.46 | 31.56 | 31.14 | 31.56 | 4,190,597 | +0.06(+0.20%) |
Jul 29, 2019 | 31.98 | 31.98 | 31.37 | 31.50 | 6,103,967 | -0.45(-1.40%) |
Jul 26, 2019 | 32.20 | 32.23 | 31.88 | 31.94 | 2,800,910 | -0.22(-0.70%) |
Jul 25, 2019 | 32.36 | 32.37 | 32.07 | 32.17 | 3,649,282 | -0.19(-0.59%) |
Jul 24, 2019 | 32.30 | 32.42 | 32.23 | 32.36 | 2,133,111 | +0.03(+0.10%) |
Jul 23, 2019 | 32.42 | 32.49 | 32.30 | 32.33 | 2,724,861 | +0.00(+0.00%) |
Jul 22, 2019 | 32.01 | 32.42 | 32.01 | 32.33 | 4,798,400 | +0.42(+1.30%) |
Jul 19, 2019 | 31.94 | 32.14 | 31.82 | 31.91 | 3,004,030 | +0.03(+0.10%) |
Jul 18, 2019 | 32.10 | 32.19 | 31.75 | 31.88 | 5,711,452 | -0.32(-0.99%) |
Jul 17, 2019 | 32.30 | 32.39 | 32.10 | 32.20 | 2,482,418 | -0.13(-0.40%) |
Jul 16, 2019 | 32.36 | 32.39 | 32.20 | 32.33 | 2,888,046 | +0.00(+0.00%) |
Jul 15, 2019 | 32.52 | 32.52 | 32.30 | 32.33 | 2,421,335 | -0.03(-0.10%) |
Jul 12, 2019 | 32.39 | 32.52 | 32.30 | 32.36 | 1,961,906 | -0.06(-0.20%) |
Jul 11, 2019 | 32.33 | 32.49 | 32.26 | 32.42 | 3,471,565 | +0.19(+0.60%) |
Jul 10, 2019 | 32.04 | 32.42 | 32.04 | 32.23 | 5,479,551 | +0.32(+1.00%) |
Jul 09, 2019 | 31.98 | 31.98 | 31.66 | 31.91 | 3,242,224 | -0.10(-0.30%) |
Jul 08, 2019 | 32.07 | 32.18 | 31.85 | 32.01 | 4,823,946 | -0.13(-0.40%) |
Jul 05, 2019 | 31.91 | 32.20 | 31.86 | 32.14 | 2,868,022 | +0.22(+0.70%) |
Jul 03, 2019 | 31.69 | 32.04 | 31.59 | 31.91 | 2,576,085 | +0.29(+0.91%) |
Jul 02, 2019 | 31.56 | 31.69 | 31.37 | 31.62 | 2,969,311 | +0.06(+0.20%) |
Jul 01, 2019 | 31.66 | 31.85 | 31.56 | 31.56 | 3,377,593 | +0.06(+0.20%) |
Jun 28, 2019 | 31.18 | 31.50 | 31.11 | 31.50 | 3,054,568 | +0.42(+1.34%) |
Jun 27, 2019 | 31.30 | 31.30 | 31.02 | 31.08 | 2,987,924 | -0.10(-0.31%) |
Jun 26, 2019 | 31.21 | 31.43 | 31.14 | 31.18 | 3,316,314 | +0.19(+0.62%) |
Jun 25, 2019 | 31.30 | 31.30 | 30.92 | 30.98 | 3,641,577 | -0.45(-1.42%) |
Jun 24, 2019 | 31.21 | 31.43 | 31.11 | 31.43 | 3,456,583 | +0.26(+0.82%) |
Jun 21, 2019 | 31.08 | 31.46 | 31.08 | 31.18 | 3,991,895 | +0.00(+0.00%) |
Jun 20, 2019 | 31.27 | 31.46 | 31.05 | 31.18 | 6,075,136 | +0.16(+0.52%) |
Jun 19, 2019 | 31.05 | 31.11 | 30.82 | 31.02 | 4,329,461 | +0.06(+0.21%) |
Jun 18, 2019 | 31.08 | 31.21 | 30.95 | 30.95 | 4,215,158 | +0.03(+0.10%) |
Jun 17, 2019 | 31.05 | 31.11 | 30.79 | 30.92 | 3,582,549 | -0.19(-0.62%) |
Jun 14, 2019 | 31.40 | 31.43 | 30.98 | 31.11 | 4,778,922 | -0.29(-0.92%) |
Jun 13, 2019 | 31.43 | 31.56 | 31.34 | 31.40 | 3,629,238 | +0.26(+0.82%) |
Jun 12, 2019 | 31.24 | 31.34 | 31.11 | 31.14 | 3,590,568 | -0.13(-0.41%) |
Jun 11, 2019 | 31.30 | 31.56 | 31.21 | 31.27 | 4,374,787 | +0.06(+0.21%) |
Jun 10, 2019 | 31.18 | 31.40 | 30.98 | 31.21 | 4,918,606 | +0.03(+0.10%) |
Jun 07, 2019 | 31.27 | 31.38 | 31.06 | 31.18 | 6,660,050 | +0.00(+0.00%) |
Jun 06, 2019 | 30.98 | 31.18 | 30.92 | 31.18 | 5,591,967 | +0.06(+0.21%) |
Jun 05, 2019 | 31.40 | 31.40 | 30.82 | 31.11 | 2,909,174 | -0.22(-0.71%) |
Jun 04, 2019 | 31.14 | 31.37 | 31.08 | 31.34 | 4,320,792 | +0.38(+1.24%) |