Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.33 | 28.39 | 28.10 | 28.25 | 6,224,951 | +0.00(+0.00%) |
Aug 29, 2019 | 28.40 | 28.42 | 28.20 | 28.25 | 9,278,721 | +0.09(+0.33%) |
Aug 28, 2019 | 28.13 | 28.41 | 28.01 | 28.16 | 9,957,445 | +0.18(+0.63%) |
Aug 27, 2019 | 28.02 | 28.04 | 27.69 | 27.98 | 8,258,083 | +0.23(+0.83%) |
Aug 26, 2019 | 27.94 | 27.95 | 27.71 | 27.75 | 6,774,460 | +0.07(+0.25%) |
Aug 23, 2019 | 27.81 | 28.03 | 27.62 | 27.68 | 9,789,989 | -0.24(-0.85%) |
Aug 22, 2019 | 28.06 | 28.12 | 27.88 | 27.92 | 5,956,073 | -0.18(-0.63%) |
Aug 21, 2019 | 28.15 | 28.22 | 27.95 | 28.10 | 6,584,571 | +0.23(+0.82%) |
Aug 20, 2019 | 27.89 | 27.94 | 27.76 | 27.87 | 6,316,377 | -0.31(-1.09%) |
Aug 19, 2019 | 28.08 | 28.25 | 28.00 | 28.17 | 7,920,047 | +0.43(+1.54%) |
Aug 16, 2019 | 27.61 | 27.76 | 27.51 | 27.75 | 7,020,205 | +0.18(+0.67%) |
Aug 15, 2019 | 27.46 | 27.59 | 27.32 | 27.56 | 11,640,293 | -0.16(-0.58%) |
Aug 14, 2019 | 27.84 | 27.93 | 27.64 | 27.72 | 14,116,083 | -0.72(-2.53%) |
Aug 13, 2019 | 27.98 | 28.55 | 27.92 | 28.44 | 12,695,576 | +0.42(+1.50%) |
Aug 12, 2019 | 28.18 | 28.24 | 27.97 | 28.02 | 8,089,286 | -0.12(-0.43%) |
Aug 09, 2019 | 28.23 | 28.37 | 28.10 | 28.14 | 9,980,693 | -0.28(-1.00%) |
Aug 08, 2019 | 28.15 | 28.44 | 28.06 | 28.43 | 13,750,863 | +0.19(+0.66%) |
Aug 07, 2019 | 27.87 | 28.29 | 27.73 | 28.24 | 13,117,551 | -0.05(-0.16%) |
Aug 06, 2019 | 28.25 | 28.38 | 27.93 | 28.28 | 15,224,447 | -0.04(-0.13%) |
Aug 05, 2019 | 28.19 | 28.41 | 28.09 | 28.32 | 15,886,734 | -0.62(-2.13%) |
Aug 02, 2019 | 29.07 | 29.21 | 28.67 | 28.94 | 12,762,388 | -0.39(-1.33%) |
Aug 01, 2019 | 29.37 | 29.67 | 29.16 | 29.33 | 14,100,609 | -0.56(-1.86%) |
Jul 31, 2019 | 30.25 | 30.25 | 29.64 | 29.89 | 8,909,047 | -0.19(-0.63%) |
Jul 30, 2019 | 29.88 | 30.25 | 29.80 | 30.07 | 11,150,472 | +0.68(+2.30%) |
Jul 29, 2019 | 29.40 | 29.45 | 29.12 | 29.40 | 16,812,160 | +0.08(+0.28%) |
Jul 26, 2019 | 29.37 | 29.41 | 29.22 | 29.31 | 13,157,726 | -0.01(-0.03%) |
Jul 25, 2019 | 29.55 | 29.55 | 29.30 | 29.32 | 8,793,996 | -0.11(-0.38%) |
Jul 24, 2019 | 29.57 | 29.73 | 29.38 | 29.43 | 11,724,308 | -0.25(-0.84%) |
Jul 23, 2019 | 29.92 | 29.94 | 29.66 | 29.68 | 8,953,942 | +0.09(+0.30%) |
Jul 22, 2019 | 29.58 | 29.68 | 29.44 | 29.59 | 9,185,205 | +0.09(+0.31%) |
Jul 19, 2019 | 29.36 | 29.52 | 29.28 | 29.50 | 11,456,030 | +0.29(+1.00%) |
Jul 18, 2019 | 29.33 | 29.46 | 29.07 | 29.21 | 17,659,538 | -0.33(-1.12%) |
Jul 17, 2019 | 29.89 | 29.99 | 29.49 | 29.54 | 17,728,980 | -0.70(-2.31%) |
Jul 16, 2019 | 30.44 | 30.54 | 30.19 | 30.24 | 9,462,745 | -0.36(-1.18%) |
Jul 15, 2019 | 30.87 | 30.89 | 30.55 | 30.60 | 7,896,578 | -0.39(-1.26%) |
Jul 12, 2019 | 30.92 | 31.13 | 30.91 | 30.99 | 5,777,814 | -0.05(-0.17%) |
Jul 11, 2019 | 31.16 | 31.19 | 30.90 | 31.04 | 4,381,918 | +0.05(+0.15%) |
Jul 10, 2019 | 30.84 | 31.03 | 30.77 | 31.00 | 6,888,462 | +0.20(+0.66%) |
Jul 09, 2019 | 30.74 | 30.86 | 30.66 | 30.80 | 5,210,289 | -0.10(-0.32%) |
Jul 08, 2019 | 30.82 | 30.97 | 30.74 | 30.89 | 5,633,127 | +0.04(+0.12%) |
Jul 05, 2019 | 30.70 | 30.87 | 30.61 | 30.86 | 7,304,912 | -0.25(-0.80%) |
Jul 03, 2019 | 31.32 | 31.37 | 30.89 | 31.10 | 8,525,501 | -0.38(-1.19%) |
Jul 02, 2019 | 32.02 | 32.03 | 31.44 | 31.48 | 8,153,629 | -0.17(-0.52%) |
Jul 01, 2019 | 32.05 | 32.06 | 31.59 | 31.64 | 7,119,128 | +0.29(+0.91%) |
Jun 28, 2019 | 31.49 | 31.52 | 31.29 | 31.36 | 5,851,483 | +0.06(+0.19%) |
Jun 27, 2019 | 31.64 | 31.69 | 31.28 | 31.30 | 5,375,849 | -0.35(-1.09%) |
Jun 26, 2019 | 31.73 | 31.89 | 31.64 | 31.64 | 6,389,284 | +0.17(+0.53%) |
Jun 25, 2019 | 31.77 | 31.77 | 31.46 | 31.48 | 3,922,104 | -0.24(-0.76%) |
Jun 24, 2019 | 31.71 | 31.83 | 31.58 | 31.72 | 4,241,217 | -0.20(-0.64%) |
Jun 21, 2019 | 31.76 | 32.11 | 31.74 | 31.92 | 9,212,722 | +0.48(+1.53%) |
Jun 20, 2019 | 31.48 | 31.70 | 31.36 | 31.44 | 11,973,840 | +0.54(+1.75%) |
Jun 19, 2019 | 31.06 | 31.11 | 30.80 | 30.90 | 5,022,149 | +0.01(+0.02%) |
Jun 18, 2019 | 30.78 | 31.04 | 30.73 | 30.89 | 5,441,351 | +0.47(+1.56%) |
Jun 17, 2019 | 30.42 | 30.59 | 30.32 | 30.42 | 7,867,734 | -0.35(-1.12%) |
Jun 14, 2019 | 30.73 | 30.81 | 30.65 | 30.76 | 6,063,979 | -0.23(-0.75%) |
Jun 13, 2019 | 31.02 | 31.10 | 30.84 | 31.00 | 6,556,942 | +0.12(+0.39%) |
Jun 12, 2019 | 31.14 | 31.22 | 30.76 | 30.88 | 12,605,566 | -0.96(-3.02%) |
Jun 11, 2019 | 32.02 | 32.04 | 31.84 | 31.84 | 4,373,360 | +0.20(+0.62%) |
Jun 10, 2019 | 31.70 | 31.84 | 31.58 | 31.64 | 4,901,053 | -0.05(-0.14%) |
Jun 07, 2019 | 31.57 | 31.85 | 31.49 | 31.69 | 7,945,326 | +0.40(+1.27%) |
Jun 06, 2019 | 31.07 | 31.34 | 31.06 | 31.29 | 5,298,024 | +0.43(+1.39%) |
Jun 05, 2019 | 31.33 | 31.34 | 30.74 | 30.86 | 7,709,967 | -0.24(-0.77%) |
Jun 04, 2019 | 31.07 | 31.18 | 30.84 | 31.10 | 5,282,473 | +0.24(+0.78%) |