Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.68 | 28.69 | 28.41 | 28.46 | 3,307,585 | -0.05(-0.17%) |
Aug 29, 2019 | 28.52 | 28.65 | 28.43 | 28.50 | 4,275,043 | +0.34(+1.21%) |
Aug 28, 2019 | 28.13 | 28.24 | 28.02 | 28.16 | 2,971,408 | -0.02(-0.08%) |
Aug 27, 2019 | 28.40 | 28.41 | 28.13 | 28.19 | 3,285,990 | -0.03(-0.11%) |
Aug 26, 2019 | 28.39 | 28.42 | 28.18 | 28.22 | 2,169,629 | -0.02(-0.08%) |
Aug 23, 2019 | 28.64 | 28.76 | 28.22 | 28.24 | 6,136,404 | -0.45(-1.57%) |
Aug 22, 2019 | 28.73 | 28.77 | 28.59 | 28.69 | 2,485,366 | -0.05(-0.17%) |
Aug 21, 2019 | 28.91 | 28.93 | 28.69 | 28.74 | 3,032,605 | +0.07(+0.25%) |
Aug 20, 2019 | 28.82 | 28.85 | 28.64 | 28.67 | 3,344,129 | -0.31(-1.07%) |
Aug 19, 2019 | 29.11 | 29.14 | 28.93 | 28.98 | 4,770,744 | +0.35(+1.22%) |
Aug 16, 2019 | 28.57 | 28.76 | 28.52 | 28.63 | 6,201,249 | +0.38(+1.35%) |
Aug 15, 2019 | 28.44 | 28.52 | 28.23 | 28.25 | 8,473,705 | +0.11(+0.39%) |
Aug 14, 2019 | 28.37 | 28.46 | 28.14 | 28.14 | 13,239,924 | -0.79(-2.73%) |
Aug 13, 2019 | 28.73 | 29.09 | 28.69 | 28.93 | 5,386,695 | +0.17(+0.60%) |
Aug 12, 2019 | 28.77 | 28.97 | 28.70 | 28.76 | 4,783,464 | -0.77(-2.62%) |
Aug 09, 2019 | 29.56 | 29.60 | 29.34 | 29.53 | 4,469,754 | -0.45(-1.49%) |
Aug 08, 2019 | 29.79 | 30.04 | 29.69 | 29.98 | 4,033,376 | +0.06(+0.21%) |
Aug 07, 2019 | 29.69 | 29.99 | 29.61 | 29.91 | 4,033,173 | -0.04(-0.13%) |
Aug 06, 2019 | 30.19 | 30.19 | 29.75 | 29.95 | 4,194,694 | +0.26(+0.87%) |
Aug 05, 2019 | 30.04 | 30.09 | 29.57 | 29.70 | 7,040,791 | -1.07(-3.48%) |
Aug 02, 2019 | 30.80 | 30.81 | 30.51 | 30.77 | 3,681,937 | -0.28(-0.91%) |
Aug 01, 2019 | 31.35 | 31.56 | 31.03 | 31.05 | 4,586,626 | -0.34(-1.10%) |
Jul 31, 2019 | 31.34 | 31.50 | 31.20 | 31.39 | 2,686,319 | -0.18(-0.57%) |
Jul 30, 2019 | 31.59 | 31.64 | 31.50 | 31.57 | 1,883,079 | -0.16(-0.52%) |
Jul 29, 2019 | 31.91 | 32.00 | 31.74 | 31.74 | 1,624,013 | -0.35(-1.10%) |
Jul 26, 2019 | 32.08 | 32.16 | 32.02 | 32.09 | 1,185,435 | +0.11(+0.34%) |
Jul 25, 2019 | 32.06 | 32.13 | 31.83 | 31.98 | 3,289,558 | -0.14(-0.44%) |
Jul 24, 2019 | 32.08 | 32.16 | 32.05 | 32.12 | 1,846,862 | -0.44(-1.34%) |
Jul 23, 2019 | 32.69 | 32.72 | 32.55 | 32.56 | 1,883,703 | +0.17(+0.53%) |
Jul 22, 2019 | 32.36 | 32.40 | 32.23 | 32.38 | 1,439,944 | +0.07(+0.22%) |
Jul 19, 2019 | 32.20 | 32.38 | 32.20 | 32.31 | 1,766,255 | -0.07(-0.22%) |
Jul 18, 2019 | 32.36 | 32.40 | 32.26 | 32.38 | 1,218,111 | +0.16(+0.48%) |
Jul 17, 2019 | 32.38 | 32.39 | 32.19 | 32.23 | 1,333,493 | -0.21(-0.65%) |
Jul 16, 2019 | 32.49 | 32.62 | 32.43 | 32.44 | 1,095,398 | -0.16(-0.48%) |
Jul 15, 2019 | 32.67 | 32.68 | 32.56 | 32.59 | 1,325,915 | +0.05(+0.17%) |
Jul 12, 2019 | 32.58 | 32.61 | 32.52 | 32.54 | 1,130,424 | -0.05(-0.17%) |
Jul 11, 2019 | 32.57 | 32.62 | 32.51 | 32.59 | 1,334,536 | +0.04(+0.12%) |
Jul 10, 2019 | 32.64 | 32.75 | 32.50 | 32.56 | 1,526,687 | -0.15(-0.45%) |
Jul 09, 2019 | 32.63 | 32.72 | 32.56 | 32.70 | 1,600,316 | +0.02(+0.07%) |
Jul 08, 2019 | 32.56 | 32.73 | 32.50 | 32.68 | 1,268,280 | -0.21(-0.64%) |
Jul 05, 2019 | 32.93 | 32.96 | 32.75 | 32.89 | 1,315,416 | -0.02(-0.05%) |
Jul 03, 2019 | 32.86 | 32.95 | 32.85 | 32.91 | 961,167 | +0.02(+0.05%) |
Jul 02, 2019 | 32.85 | 32.95 | 32.80 | 32.89 | 1,546,681 | +0.16(+0.50%) |
Jul 01, 2019 | 32.83 | 32.87 | 32.63 | 32.73 | 1,562,112 | +0.10(+0.31%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.49 | 32.63 | 2,179,098 | +0.26(+0.80%) |
Jun 27, 2019 | 32.42 | 32.49 | 32.34 | 32.37 | 1,621,491 | +0.20(+0.61%) |
Jun 26, 2019 | 32.35 | 32.36 | 32.16 | 32.17 | 2,168,547 | +0.14(+0.44%) |
Jun 25, 2019 | 32.12 | 32.21 | 32.02 | 32.03 | 1,490,122 | -0.06(-0.19%) |
Jun 24, 2019 | 32.09 | 32.26 | 32.06 | 32.09 | 1,153,926 | -0.03(-0.10%) |
Jun 21, 2019 | 32.13 | 32.30 | 32.07 | 32.13 | 3,660,700 | -0.43(-1.32%) |
Jun 20, 2019 | 32.49 | 32.57 | 32.40 | 32.56 | 2,847,758 | +0.18(+0.56%) |
Jun 19, 2019 | 32.52 | 32.53 | 32.36 | 32.38 | 1,517,381 | +0.14(+0.44%) |
Jun 18, 2019 | 32.16 | 32.39 | 32.10 | 32.24 | 2,176,791 | +0.47(+1.48%) |
Jun 17, 2019 | 32.05 | 32.08 | 31.74 | 31.77 | 1,434,754 | -0.09(-0.29%) |
Jun 14, 2019 | 31.84 | 31.90 | 31.77 | 31.86 | 2,154,279 | -0.23(-0.71%) |
Jun 13, 2019 | 32.20 | 32.20 | 32.03 | 32.09 | 1,507,909 | -0.13(-0.41%) |
Jun 12, 2019 | 32.43 | 32.43 | 32.22 | 32.22 | 1,929,013 | -0.41(-1.27%) |
Jun 11, 2019 | 32.74 | 32.75 | 32.61 | 32.63 | 1,576,422 | +0.09(+0.26%) |
Jun 10, 2019 | 32.50 | 32.67 | 32.48 | 32.55 | 1,228,093 | +0.14(+0.43%) |
Jun 07, 2019 | 32.40 | 32.52 | 32.36 | 32.41 | 1,805,915 | +0.22(+0.68%) |
Jun 06, 2019 | 32.07 | 32.25 | 31.98 | 32.19 | 2,015,083 | +0.03(+0.10%) |
Jun 05, 2019 | 32.13 | 32.18 | 32.02 | 32.16 | 1,855,111 | -0.04(-0.12%) |
Jun 04, 2019 | 32.12 | 32.25 | 32.03 | 32.20 | 2,396,509 | +0.27(+0.86%) |