Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.22 | 30.41 | 30.04 | 30.33 | 25,363,780 | +0.52(+1.74%) |
Aug 29, 2019 | 29.39 | 29.95 | 29.20 | 29.81 | 26,757,078 | +0.61(+2.10%) |
Aug 28, 2019 | 28.87 | 29.33 | 28.71 | 29.19 | 26,543,462 | +0.32(+1.10%) |
Aug 27, 2019 | 29.04 | 29.33 | 28.49 | 28.88 | 47,801,720 | +0.10(+0.36%) |
Aug 26, 2019 | 29.33 | 29.42 | 28.54 | 28.77 | 39,840,892 | -0.46(-1.57%) |
Aug 23, 2019 | 30.02 | 30.45 | 29.08 | 29.23 | 66,215,568 | -1.04(-3.42%) |
Aug 22, 2019 | 30.82 | 31.02 | 30.26 | 30.27 | 37,756,588 | -0.78(-2.53%) |
Aug 21, 2019 | 30.67 | 31.06 | 30.43 | 31.05 | 39,704,648 | +0.80(+2.64%) |
Aug 20, 2019 | 29.95 | 30.58 | 29.78 | 30.25 | 38,150,316 | +0.10(+0.34%) |
Aug 19, 2019 | 31.10 | 31.16 | 30.05 | 30.15 | 48,676,692 | -0.67(-2.16%) |
Aug 16, 2019 | 30.85 | 31.04 | 30.58 | 30.81 | 39,830,068 | +0.21(+0.70%) |
Aug 15, 2019 | 30.73 | 30.84 | 29.96 | 30.60 | 39,657,736 | +0.01(+0.02%) |
Aug 14, 2019 | 31.21 | 31.35 | 30.54 | 30.59 | 55,743,008 | -1.55(-4.81%) |
Aug 13, 2019 | 31.36 | 32.40 | 31.18 | 32.14 | 34,700,324 | +0.63(+2.00%) |
Aug 12, 2019 | 31.38 | 31.74 | 31.23 | 31.51 | 35,686,312 | -1.04(-3.18%) |
Aug 09, 2019 | 32.66 | 32.90 | 32.35 | 32.55 | 27,633,084 | -0.21(-0.63%) |
Aug 08, 2019 | 32.28 | 32.75 | 32.22 | 32.75 | 37,747,384 | +0.80(+2.50%) |
Aug 07, 2019 | 31.20 | 31.98 | 31.05 | 31.95 | 26,439,470 | +0.19(+0.61%) |
Aug 06, 2019 | 31.71 | 31.82 | 31.27 | 31.76 | 38,358,988 | +0.58(+1.87%) |
Aug 05, 2019 | 31.49 | 31.61 | 30.95 | 31.18 | 52,174,704 | -1.32(-4.05%) |
Aug 02, 2019 | 32.79 | 32.87 | 32.18 | 32.49 | 31,031,974 | -0.16(-0.48%) |
Aug 01, 2019 | 33.03 | 33.50 | 32.55 | 32.65 | 45,141,948 | -0.27(-0.83%) |
Jul 31, 2019 | 33.60 | 33.67 | 32.49 | 32.92 | 40,436,676 | -0.50(-1.48%) |
Jul 30, 2019 | 33.35 | 33.65 | 33.23 | 33.42 | 18,394,918 | -0.24(-0.70%) |
Jul 29, 2019 | 33.44 | 33.67 | 33.14 | 33.65 | 23,391,540 | +0.04(+0.11%) |
Jul 26, 2019 | 33.60 | 33.69 | 33.26 | 33.62 | 26,895,618 | +0.26(+0.78%) |
Jul 25, 2019 | 33.83 | 33.83 | 33.17 | 33.36 | 33,642,452 | -0.63(-1.85%) |
Jul 24, 2019 | 33.98 | 34.26 | 33.90 | 33.99 | 21,592,088 | +0.18(+0.52%) |
Jul 23, 2019 | 34.10 | 34.14 | 33.71 | 33.81 | 23,277,632 | -0.36(-1.06%) |
Jul 22, 2019 | 34.28 | 34.35 | 34.04 | 34.17 | 19,293,704 | +0.13(+0.37%) |
Jul 19, 2019 | 34.48 | 34.49 | 33.91 | 34.05 | 42,958,892 | -0.48(-1.39%) |
Jul 18, 2019 | 34.14 | 34.62 | 34.08 | 34.53 | 28,547,588 | +0.52(+1.52%) |
Jul 17, 2019 | 34.05 | 34.20 | 33.88 | 34.01 | 26,808,366 | +0.18(+0.55%) |
Jul 16, 2019 | 33.98 | 34.19 | 33.71 | 33.83 | 33,408,476 | -0.13(-0.37%) |
Jul 15, 2019 | 34.31 | 34.35 | 33.85 | 33.95 | 23,601,150 | -0.33(-0.95%) |
Jul 12, 2019 | 34.62 | 34.70 | 34.17 | 34.28 | 26,885,076 | -0.18(-0.52%) |
Jul 11, 2019 | 34.58 | 34.78 | 34.24 | 34.45 | 39,160,576 | -0.12(-0.34%) |
Jul 10, 2019 | 34.45 | 34.91 | 34.43 | 34.57 | 42,723,276 | +0.53(+1.54%) |
Jul 09, 2019 | 33.48 | 34.12 | 33.48 | 34.05 | 32,661,636 | +0.33(+0.99%) |
Jul 08, 2019 | 33.62 | 33.81 | 33.51 | 33.71 | 27,374,734 | +0.24(+0.73%) |
Jul 05, 2019 | 33.11 | 33.55 | 32.97 | 33.47 | 39,355,092 | +1.01(+3.10%) |
Jul 03, 2019 | 32.14 | 32.60 | 32.04 | 32.46 | 23,494,164 | +0.30(+0.92%) |
Jul 02, 2019 | 32.40 | 32.70 | 31.92 | 32.17 | 38,216,172 | -0.30(-0.91%) |
Jul 01, 2019 | 32.97 | 33.04 | 32.36 | 32.46 | 32,743,454 | +0.12(+0.37%) |
Jun 28, 2019 | 32.56 | 32.63 | 32.28 | 32.35 | 29,590,830 | +0.02(+0.07%) |
Jun 27, 2019 | 31.95 | 32.46 | 31.58 | 32.32 | 44,114,608 | +0.10(+0.32%) |
Jun 26, 2019 | 32.36 | 32.40 | 31.98 | 32.22 | 47,903,116 | +0.26(+0.81%) |
Jun 25, 2019 | 32.67 | 32.75 | 31.89 | 31.96 | 49,504,600 | -0.87(-2.66%) |
Jun 24, 2019 | 32.72 | 33.01 | 32.60 | 32.83 | 25,069,448 | +0.01(+0.02%) |
Jun 21, 2019 | 32.49 | 32.92 | 32.47 | 32.83 | 45,537,320 | +0.14(+0.43%) |
Jun 20, 2019 | 32.80 | 33.01 | 32.42 | 32.69 | 66,715,732 | +0.65(+2.03%) |
Jun 19, 2019 | 31.59 | 32.14 | 31.37 | 32.03 | 31,133,970 | +0.36(+1.14%) |
Jun 18, 2019 | 31.35 | 31.75 | 31.32 | 31.67 | 34,104,388 | +0.81(+2.64%) |
Jun 17, 2019 | 31.01 | 31.21 | 30.70 | 30.86 | 24,657,894 | +0.00(+0.00%) |
Jun 14, 2019 | 31.26 | 31.38 | 30.68 | 30.86 | 50,325,700 | -0.71(-2.24%) |
Jun 13, 2019 | 31.63 | 31.89 | 31.43 | 31.57 | 36,469,200 | +0.31(+1.01%) |
Jun 12, 2019 | 31.57 | 31.90 | 31.18 | 31.25 | 48,931,404 | -0.42(-1.31%) |
Jun 11, 2019 | 31.24 | 31.69 | 31.14 | 31.67 | 42,826,016 | +0.79(+2.56%) |
Jun 10, 2019 | 30.97 | 31.11 | 30.66 | 30.88 | 32,137,464 | -0.24(-0.77%) |
Jun 07, 2019 | 30.94 | 31.41 | 30.87 | 31.12 | 31,568,018 | +0.28(+0.90%) |
Jun 06, 2019 | 30.81 | 31.01 | 30.51 | 30.84 | 24,811,796 | +0.48(+1.59%) |
Jun 05, 2019 | 31.11 | 31.12 | 30.21 | 30.36 | 38,113,508 | -0.73(-2.35%) |
Jun 04, 2019 | 30.86 | 31.11 | 30.72 | 31.09 | 34,920,496 | +0.44(+1.43%) |