Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.05 | 31.16 | 30.85 | 30.99 | 1,240,863 | +0.02(+0.07%) |
Aug 29, 2019 | 30.93 | 30.99 | 30.59 | 30.97 | 1,091,486 | +0.38(+1.26%) |
Aug 28, 2019 | 30.43 | 30.61 | 30.20 | 30.59 | 1,010,449 | +0.08(+0.26%) |
Aug 27, 2019 | 30.85 | 30.85 | 30.37 | 30.51 | 1,591,571 | -0.12(-0.41%) |
Aug 26, 2019 | 30.50 | 30.64 | 30.25 | 30.63 | 1,927,097 | +0.36(+1.18%) |
Aug 23, 2019 | 30.95 | 31.18 | 30.11 | 30.27 | 2,195,026 | -0.81(-2.61%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.79 | 31.08 | 1,351,671 | +0.25(+0.82%) |
Aug 21, 2019 | 30.89 | 30.89 | 30.61 | 30.83 | 1,315,910 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.94 | 30.56 | 30.73 | 1,792,966 | -0.13(-0.42%) |
Aug 19, 2019 | 30.55 | 30.94 | 30.47 | 30.86 | 2,002,161 | +0.59(+1.94%) |
Aug 16, 2019 | 30.23 | 30.41 | 30.09 | 30.28 | 1,923,466 | +0.17(+0.57%) |
Aug 15, 2019 | 29.63 | 30.22 | 29.60 | 30.11 | 1,509,404 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.27 | 29.57 | 29.59 | 1,805,484 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.57 | 29.83 | 30.40 | 1,864,802 | +0.42(+1.40%) |
Aug 12, 2019 | 30.39 | 30.47 | 29.98 | 29.98 | 1,605,890 | -0.61(-1.99%) |
Aug 09, 2019 | 30.40 | 30.72 | 30.24 | 30.59 | 1,890,609 | +0.09(+0.28%) |
Aug 08, 2019 | 30.05 | 30.54 | 29.82 | 30.50 | 2,392,340 | +0.66(+2.23%) |
Aug 07, 2019 | 29.46 | 29.95 | 29.01 | 29.84 | 3,044,119 | +0.08(+0.28%) |
Aug 06, 2019 | 29.49 | 29.84 | 29.25 | 29.75 | 2,467,269 | +0.46(+1.58%) |
Aug 05, 2019 | 30.21 | 30.21 | 29.16 | 29.29 | 3,455,472 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.57 | 30.10 | 30.41 | 2,496,544 | +0.09(+0.31%) |
Aug 01, 2019 | 29.86 | 30.50 | 29.86 | 30.31 | 3,177,276 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.12 | 29.75 | 29.92 | 1,908,339 | -0.13(-0.44%) |
Jul 30, 2019 | 29.91 | 30.14 | 29.79 | 30.05 | 1,905,823 | +0.04(+0.13%) |
Jul 29, 2019 | 30.45 | 30.49 | 29.93 | 30.01 | 1,931,974 | -0.43(-1.42%) |
Jul 26, 2019 | 30.36 | 30.54 | 30.23 | 30.44 | 2,493,323 | +0.14(+0.46%) |
Jul 25, 2019 | 30.49 | 30.67 | 30.25 | 30.30 | 3,695,952 | -0.19(-0.62%) |
Jul 24, 2019 | 31.04 | 31.12 | 29.89 | 30.49 | 6,991,964 | -0.82(-2.62%) |
Jul 23, 2019 | 31.60 | 31.84 | 31.18 | 31.31 | 3,783,937 | -0.29(-0.90%) |
Jul 22, 2019 | 31.20 | 31.78 | 30.81 | 31.60 | 2,352,276 | +0.02(+0.05%) |
Jul 19, 2019 | 32.02 | 32.10 | 31.56 | 31.58 | 2,141,230 | -0.44(-1.37%) |
Jul 18, 2019 | 31.82 | 32.08 | 31.73 | 32.02 | 2,275,482 | +0.16(+0.49%) |
Jul 17, 2019 | 32.05 | 32.15 | 31.82 | 31.86 | 2,588,127 | -0.20(-0.63%) |
Jul 16, 2019 | 32.42 | 32.50 | 32.06 | 32.06 | 2,140,224 | -0.29(-0.89%) |
Jul 15, 2019 | 32.40 | 32.43 | 32.16 | 32.35 | 1,677,210 | -0.02(-0.06%) |
Jul 12, 2019 | 32.36 | 32.48 | 32.21 | 32.37 | 1,715,045 | +0.08(+0.26%) |
Jul 11, 2019 | 31.99 | 32.32 | 31.85 | 32.29 | 2,495,642 | +0.31(+0.96%) |
Jul 10, 2019 | 31.72 | 32.16 | 31.72 | 31.98 | 2,919,752 | +0.44(+1.39%) |
Jul 09, 2019 | 31.21 | 31.56 | 31.16 | 31.54 | 1,477,896 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.45 | 31.16 | 31.30 | 2,705,123 | -0.07(-0.21%) |
Jul 05, 2019 | 31.44 | 31.48 | 31.08 | 31.37 | 2,476,250 | -0.11(-0.36%) |
Jul 03, 2019 | 30.80 | 31.55 | 30.80 | 31.48 | 3,803,767 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.01 | 30.11 | 30.94 | 4,510,241 | +0.75(+2.50%) |
Jul 01, 2019 | 30.12 | 30.25 | 29.93 | 30.18 | 3,342,003 | +0.33(+1.10%) |
Jun 28, 2019 | 29.83 | 30.04 | 29.80 | 29.85 | 2,912,742 | +0.00(+0.00%) |
Jun 27, 2019 | 29.54 | 29.96 | 29.54 | 29.85 | 1,867,995 | +0.48(+1.65%) |
Jun 26, 2019 | 30.42 | 30.44 | 29.32 | 29.37 | 4,403,247 | -1.05(-3.46%) |
Jun 25, 2019 | 30.14 | 30.47 | 29.99 | 30.42 | 2,503,841 | +0.87(+2.93%) |
Jun 24, 2019 | 30.48 | 30.60 | 29.56 | 29.56 | 2,143,336 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.65 | 30.26 | 30.51 | 3,149,511 | +0.17(+0.56%) |
Jun 20, 2019 | 30.11 | 30.39 | 29.97 | 30.34 | 1,450,157 | +0.38(+1.27%) |
Jun 19, 2019 | 29.77 | 30.10 | 29.63 | 29.96 | 1,378,662 | +0.19(+0.63%) |
Jun 18, 2019 | 29.62 | 29.90 | 29.57 | 29.77 | 1,666,245 | +0.23(+0.78%) |
Jun 17, 2019 | 29.78 | 29.87 | 29.51 | 29.54 | 1,397,816 | -0.17(-0.56%) |
Jun 14, 2019 | 29.68 | 29.80 | 29.49 | 29.71 | 1,260,191 | +0.08(+0.28%) |
Jun 13, 2019 | 29.58 | 29.65 | 29.27 | 29.63 | 1,541,141 | +0.14(+0.48%) |
Jun 12, 2019 | 29.33 | 29.56 | 29.27 | 29.48 | 1,717,938 | +0.06(+0.20%) |
Jun 11, 2019 | 30.04 | 30.11 | 29.39 | 29.43 | 1,423,154 | -0.44(-1.46%) |
Jun 10, 2019 | 29.84 | 30.00 | 29.73 | 29.86 | 1,403,510 | +0.16(+0.53%) |
Jun 07, 2019 | 29.67 | 29.95 | 29.51 | 29.70 | 1,966,329 | +0.08(+0.28%) |
Jun 06, 2019 | 29.73 | 29.76 | 29.45 | 29.62 | 1,945,798 | -0.09(-0.30%) |
Jun 05, 2019 | 28.74 | 29.75 | 28.72 | 29.71 | 3,160,662 | +1.06(+3.69%) |
Jun 04, 2019 | 28.26 | 28.71 | 28.12 | 28.65 | 2,104,425 | +0.63(+2.26%) |