Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.38 | 27.39 | 27.11 | 27.16 | 3,465,047 | -0.05(-0.17%) |
Aug 29, 2019 | 27.22 | 27.35 | 27.14 | 27.21 | 4,478,562 | +0.33(+1.21%) |
Aug 28, 2019 | 26.85 | 26.96 | 26.75 | 26.88 | 3,112,866 | -0.02(-0.08%) |
Aug 27, 2019 | 27.11 | 27.12 | 26.85 | 26.91 | 3,442,425 | -0.03(-0.11%) |
Aug 26, 2019 | 27.10 | 27.13 | 26.90 | 26.94 | 2,272,918 | -0.02(-0.08%) |
Aug 23, 2019 | 27.34 | 27.45 | 26.94 | 26.96 | 6,428,536 | -0.43(-1.57%) |
Aug 22, 2019 | 27.42 | 27.46 | 27.29 | 27.39 | 2,603,686 | -0.05(-0.17%) |
Aug 21, 2019 | 27.59 | 27.62 | 27.39 | 27.44 | 3,176,977 | +0.07(+0.25%) |
Aug 20, 2019 | 27.51 | 27.54 | 27.34 | 27.37 | 3,503,331 | -0.30(-1.07%) |
Aug 19, 2019 | 27.78 | 27.81 | 27.62 | 27.66 | 4,997,862 | +0.33(+1.22%) |
Aug 16, 2019 | 27.27 | 27.45 | 27.23 | 27.33 | 6,496,468 | +0.36(+1.35%) |
Aug 15, 2019 | 27.15 | 27.22 | 26.95 | 26.97 | 8,877,109 | +0.11(+0.39%) |
Aug 14, 2019 | 27.08 | 27.17 | 26.86 | 26.86 | 13,870,229 | -0.75(-2.73%) |
Aug 13, 2019 | 27.43 | 27.77 | 27.39 | 27.61 | 5,643,136 | +0.16(+0.60%) |
Aug 12, 2019 | 27.47 | 27.65 | 27.40 | 27.45 | 5,011,187 | -0.74(-2.62%) |
Aug 09, 2019 | 28.22 | 28.26 | 28.00 | 28.19 | 4,682,543 | -0.43(-1.49%) |
Aug 08, 2019 | 28.44 | 28.67 | 28.34 | 28.61 | 4,225,390 | +0.06(+0.21%) |
Aug 07, 2019 | 28.34 | 28.63 | 28.26 | 28.55 | 4,225,178 | -0.04(-0.13%) |
Aug 06, 2019 | 28.82 | 28.82 | 28.40 | 28.59 | 4,394,388 | +0.25(+0.87%) |
Aug 05, 2019 | 28.67 | 28.72 | 28.23 | 28.35 | 7,375,977 | -1.02(-3.48%) |
Aug 02, 2019 | 29.41 | 29.41 | 29.12 | 29.37 | 3,857,221 | -0.27(-0.91%) |
Aug 01, 2019 | 29.93 | 30.13 | 29.62 | 29.64 | 4,804,978 | -0.33(-1.10%) |
Jul 31, 2019 | 29.92 | 30.07 | 29.79 | 29.96 | 2,814,204 | -0.17(-0.57%) |
Jul 30, 2019 | 30.16 | 30.20 | 30.07 | 30.14 | 1,972,726 | -0.16(-0.52%) |
Jul 29, 2019 | 30.46 | 30.55 | 30.29 | 30.29 | 1,701,326 | -0.34(-1.10%) |
Jul 26, 2019 | 30.62 | 30.70 | 30.57 | 30.63 | 1,241,869 | +0.10(+0.34%) |
Jul 25, 2019 | 30.60 | 30.67 | 30.39 | 30.52 | 3,446,162 | -0.13(-0.44%) |
Jul 24, 2019 | 30.62 | 30.70 | 30.59 | 30.66 | 1,934,785 | -0.42(-1.34%) |
Jul 23, 2019 | 31.20 | 31.23 | 31.07 | 31.08 | 1,973,380 | +0.16(+0.53%) |
Jul 22, 2019 | 30.89 | 30.93 | 30.77 | 30.91 | 1,508,495 | +0.07(+0.22%) |
Jul 19, 2019 | 30.74 | 30.91 | 30.74 | 30.85 | 1,850,340 | -0.07(-0.22%) |
Jul 18, 2019 | 30.89 | 30.93 | 30.79 | 30.91 | 1,276,101 | +0.15(+0.48%) |
Jul 17, 2019 | 30.90 | 30.92 | 30.73 | 30.76 | 1,396,976 | -0.20(-0.65%) |
Jul 16, 2019 | 31.01 | 31.14 | 30.96 | 30.96 | 1,147,546 | -0.15(-0.48%) |
Jul 15, 2019 | 31.19 | 31.20 | 31.08 | 31.11 | 1,389,037 | +0.05(+0.17%) |
Jul 12, 2019 | 31.10 | 31.12 | 31.04 | 31.06 | 1,184,239 | -0.05(-0.17%) |
Jul 11, 2019 | 31.09 | 31.14 | 31.04 | 31.11 | 1,398,068 | +0.04(+0.12%) |
Jul 10, 2019 | 31.16 | 31.26 | 31.02 | 31.08 | 1,599,367 | -0.14(-0.45%) |
Jul 09, 2019 | 31.14 | 31.23 | 31.08 | 31.22 | 1,676,501 | +0.02(+0.07%) |
Jul 08, 2019 | 31.08 | 31.24 | 31.02 | 31.20 | 1,328,658 | -0.20(-0.64%) |
Jul 05, 2019 | 31.43 | 31.46 | 31.26 | 31.40 | 1,378,038 | -0.01(-0.05%) |
Jul 03, 2019 | 31.37 | 31.45 | 31.36 | 31.41 | 1,006,925 | +0.01(+0.05%) |
Jul 02, 2019 | 31.35 | 31.45 | 31.31 | 31.40 | 1,620,313 | +0.16(+0.50%) |
Jul 01, 2019 | 31.34 | 31.37 | 31.15 | 31.24 | 1,636,479 | +0.10(+0.31%) |
Jun 28, 2019 | 31.09 | 31.24 | 31.01 | 31.14 | 2,282,837 | +0.25(+0.80%) |
Jun 27, 2019 | 30.94 | 31.02 | 30.87 | 30.90 | 1,698,685 | +0.19(+0.61%) |
Jun 26, 2019 | 30.88 | 30.89 | 30.70 | 30.71 | 2,271,784 | +0.13(+0.44%) |
Jun 25, 2019 | 30.66 | 30.74 | 30.56 | 30.58 | 1,561,062 | -0.06(-0.19%) |
Jun 24, 2019 | 30.63 | 30.79 | 30.61 | 30.64 | 1,208,860 | -0.03(-0.10%) |
Jun 21, 2019 | 30.67 | 30.83 | 30.61 | 30.67 | 3,834,973 | -0.41(-1.32%) |
Jun 20, 2019 | 31.01 | 31.09 | 30.92 | 31.08 | 2,983,330 | +0.17(+0.56%) |
Jun 19, 2019 | 31.05 | 31.05 | 30.89 | 30.90 | 1,589,618 | +0.13(+0.44%) |
Jun 18, 2019 | 30.70 | 30.92 | 30.64 | 30.77 | 2,280,420 | +0.45(+1.48%) |
Jun 17, 2019 | 30.59 | 30.62 | 30.29 | 30.32 | 1,503,057 | -0.09(-0.29%) |
Jun 14, 2019 | 30.40 | 30.45 | 30.33 | 30.41 | 2,256,836 | -0.22(-0.71%) |
Jun 13, 2019 | 30.73 | 30.74 | 30.58 | 30.63 | 1,579,695 | -0.13(-0.41%) |
Jun 12, 2019 | 30.96 | 30.96 | 30.76 | 30.76 | 2,020,846 | -0.40(-1.27%) |
Jun 11, 2019 | 31.25 | 31.26 | 31.12 | 31.15 | 1,651,469 | +0.08(+0.26%) |
Jun 10, 2019 | 31.02 | 31.19 | 31.00 | 31.07 | 1,286,558 | +0.13(+0.43%) |
Jun 07, 2019 | 30.93 | 31.04 | 30.89 | 30.93 | 1,891,888 | +0.21(+0.68%) |
Jun 06, 2019 | 30.61 | 30.78 | 30.52 | 30.73 | 2,111,013 | +0.03(+0.10%) |
Jun 05, 2019 | 30.67 | 30.72 | 30.56 | 30.70 | 1,943,427 | -0.04(-0.12%) |
Jun 04, 2019 | 30.66 | 30.79 | 30.57 | 30.73 | 2,510,598 | +0.26(+0.86%) |