Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.62 | 29.87 | 29.44 | 29.66 | 5,002,429 | +0.36(+1.24%) |
Aug 29, 2019 | 28.70 | 29.30 | 28.67 | 29.30 | 3,823,575 | +0.93(+3.29%) |
Aug 28, 2019 | 27.74 | 28.62 | 27.65 | 28.36 | 2,792,873 | +0.49(+1.77%) |
Aug 27, 2019 | 28.71 | 28.87 | 27.74 | 27.87 | 5,305,421 | -0.77(-2.70%) |
Aug 26, 2019 | 28.62 | 28.93 | 28.39 | 28.64 | 3,073,931 | +0.25(+0.88%) |
Aug 23, 2019 | 29.40 | 29.43 | 28.26 | 28.39 | 5,131,088 | -1.08(-3.68%) |
Aug 22, 2019 | 29.71 | 29.85 | 29.29 | 29.48 | 1,997,553 | -0.12(-0.41%) |
Aug 21, 2019 | 29.56 | 29.76 | 29.52 | 29.60 | 3,822,736 | +0.27(+0.91%) |
Aug 20, 2019 | 29.77 | 29.85 | 29.30 | 29.33 | 2,590,299 | -0.49(-1.65%) |
Aug 19, 2019 | 29.91 | 29.98 | 29.64 | 29.83 | 3,904,142 | +0.25(+0.85%) |
Aug 16, 2019 | 29.56 | 29.90 | 29.15 | 29.58 | 3,428,063 | +0.27(+0.93%) |
Aug 15, 2019 | 29.49 | 29.72 | 28.93 | 29.30 | 4,729,966 | -0.02(-0.05%) |
Aug 14, 2019 | 29.59 | 29.85 | 29.07 | 29.32 | 6,252,887 | -0.68(-2.28%) |
Aug 13, 2019 | 28.78 | 30.35 | 28.63 | 30.00 | 5,475,948 | +1.13(+3.92%) |
Aug 12, 2019 | 29.70 | 29.84 | 28.85 | 28.87 | 3,717,233 | -0.98(-3.29%) |
Aug 09, 2019 | 30.58 | 30.59 | 29.67 | 29.85 | 4,797,489 | -0.82(-2.69%) |
Aug 08, 2019 | 30.20 | 30.76 | 30.13 | 30.68 | 3,647,367 | +0.58(+1.92%) |
Aug 07, 2019 | 29.59 | 30.13 | 29.31 | 30.10 | 4,757,758 | +0.16(+0.53%) |
Aug 06, 2019 | 30.38 | 30.53 | 29.74 | 29.94 | 6,628,988 | -0.17(-0.57%) |
Aug 05, 2019 | 31.12 | 31.28 | 29.89 | 30.11 | 7,579,251 | -1.45(-4.60%) |
Aug 02, 2019 | 31.83 | 32.00 | 31.14 | 31.57 | 5,192,752 | -0.43(-1.36%) |
Aug 01, 2019 | 33.01 | 33.04 | 31.69 | 32.00 | 4,593,304 | -0.89(-2.71%) |
Jul 31, 2019 | 33.70 | 33.71 | 32.59 | 32.89 | 3,779,903 | -0.86(-2.55%) |
Jul 30, 2019 | 33.56 | 33.83 | 33.18 | 33.76 | 2,461,177 | +0.02(+0.07%) |
Jul 29, 2019 | 33.94 | 34.11 | 33.59 | 33.73 | 2,920,800 | -0.20(-0.60%) |
Jul 26, 2019 | 34.38 | 34.40 | 33.55 | 33.94 | 4,908,419 | -0.52(-1.50%) |
Jul 25, 2019 | 33.11 | 34.59 | 33.10 | 34.45 | 8,023,540 | +1.40(+4.24%) |
Jul 24, 2019 | 32.58 | 33.49 | 32.51 | 33.05 | 5,921,922 | +0.44(+1.36%) |
Jul 23, 2019 | 32.26 | 32.80 | 32.22 | 32.61 | 4,044,071 | +0.59(+1.85%) |
Jul 22, 2019 | 32.52 | 32.64 | 31.85 | 32.02 | 3,170,761 | -0.37(-1.16%) |
Jul 19, 2019 | 31.94 | 32.56 | 31.74 | 32.39 | 4,482,720 | +0.55(+1.74%) |
Jul 18, 2019 | 31.47 | 31.89 | 31.39 | 31.84 | 3,722,000 | +0.18(+0.57%) |
Jul 17, 2019 | 31.87 | 31.96 | 31.43 | 31.66 | 4,253,909 | -0.25(-0.80%) |
Jul 16, 2019 | 31.73 | 32.53 | 31.62 | 31.91 | 4,757,667 | +0.46(+1.48%) |
Jul 15, 2019 | 31.46 | 31.79 | 31.34 | 31.45 | 5,607,598 | -0.59(-1.85%) |
Jul 12, 2019 | 31.89 | 32.14 | 31.67 | 32.04 | 3,174,253 | +0.16(+0.52%) |
Jul 11, 2019 | 32.15 | 32.28 | 31.60 | 31.88 | 4,294,913 | -0.45(-1.39%) |
Jul 10, 2019 | 32.52 | 32.80 | 32.29 | 32.32 | 2,826,185 | -0.05(-0.16%) |
Jul 09, 2019 | 32.29 | 32.50 | 32.17 | 32.38 | 3,863,310 | -0.07(-0.21%) |
Jul 08, 2019 | 32.65 | 33.12 | 32.28 | 32.44 | 4,559,352 | -0.42(-1.28%) |
Jul 05, 2019 | 32.80 | 33.01 | 32.57 | 32.86 | 3,092,290 | -0.18(-0.54%) |
Jul 03, 2019 | 32.51 | 33.09 | 32.51 | 33.04 | 2,217,398 | +0.25(+0.78%) |
Jul 02, 2019 | 32.75 | 32.86 | 32.40 | 32.79 | 3,467,976 | +0.02(+0.05%) |
Jul 01, 2019 | 32.81 | 33.01 | 32.37 | 32.77 | 4,489,309 | +0.32(+0.99%) |
Jun 28, 2019 | 32.22 | 32.68 | 32.15 | 32.45 | 6,342,099 | +0.30(+0.93%) |
Jun 27, 2019 | 31.97 | 32.26 | 31.91 | 32.15 | 2,347,285 | +0.28(+0.89%) |
Jun 26, 2019 | 32.11 | 32.25 | 31.84 | 31.87 | 3,893,258 | -0.09(-0.28%) |
Jun 25, 2019 | 31.64 | 32.17 | 31.31 | 31.96 | 4,305,763 | +0.25(+0.78%) |
Jun 24, 2019 | 32.00 | 32.07 | 31.60 | 31.71 | 4,277,412 | -0.96(-2.94%) |
Jun 21, 2019 | 32.65 | 32.84 | 32.34 | 32.67 | 5,301,413 | +0.03(+0.09%) |
Jun 20, 2019 | 32.65 | 33.02 | 32.43 | 32.64 | 3,072,005 | +0.46(+1.42%) |
Jun 19, 2019 | 32.19 | 32.51 | 32.06 | 32.18 | 4,278,539 | +0.21(+0.66%) |
Jun 18, 2019 | 31.99 | 32.55 | 31.85 | 31.97 | 5,565,957 | +0.16(+0.49%) |
Jun 17, 2019 | 32.09 | 32.24 | 31.63 | 31.82 | 5,829,733 | -0.39(-1.21%) |
Jun 14, 2019 | 32.74 | 32.86 | 31.95 | 32.20 | 5,074,880 | -0.70(-2.12%) |
Jun 13, 2019 | 32.88 | 33.12 | 32.65 | 32.90 | 4,717,441 | +0.30(+0.92%) |
Jun 12, 2019 | 32.95 | 33.07 | 32.46 | 32.60 | 3,645,322 | -0.33(-1.00%) |
Jun 11, 2019 | 33.13 | 33.37 | 32.69 | 32.93 | 3,792,407 | +0.19(+0.60%) |
Jun 10, 2019 | 33.84 | 33.90 | 32.35 | 32.74 | 6,126,059 | -0.95(-2.82%) |
Jun 07, 2019 | 33.59 | 33.91 | 33.25 | 33.69 | 4,082,918 | +0.25(+0.74%) |
Jun 06, 2019 | 33.04 | 33.61 | 33.03 | 33.44 | 5,330,321 | +0.33(+1.00%) |
Jun 05, 2019 | 32.99 | 33.12 | 32.29 | 33.11 | 4,150,792 | +0.23(+0.71%) |
Jun 04, 2019 | 31.79 | 32.89 | 31.67 | 32.88 | 5,072,502 | +1.45(+4.60%) |