Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.37 | 30.05 | 29.27 | 29.46 | 1,949,315 | +0.27(+0.91%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.08 | 29.20 | 2,548,273 | +0.34(+1.17%) |
Aug 28, 2019 | 28.87 | 29.30 | 28.59 | 28.86 | 2,647,495 | +0.13(+0.46%) |
Aug 27, 2019 | 29.30 | 29.54 | 28.39 | 28.72 | 2,454,869 | -0.34(-1.16%) |
Aug 26, 2019 | 29.45 | 29.71 | 28.99 | 29.06 | 1,347,792 | +0.02(+0.05%) |
Aug 23, 2019 | 30.14 | 30.78 | 28.90 | 29.05 | 1,874,548 | -1.55(-5.07%) |
Aug 22, 2019 | 31.01 | 31.50 | 30.57 | 30.60 | 1,582,967 | -0.18(-0.59%) |
Aug 21, 2019 | 30.98 | 31.28 | 30.75 | 30.78 | 1,150,262 | +0.24(+0.80%) |
Aug 20, 2019 | 31.07 | 31.14 | 30.29 | 30.54 | 1,590,777 | -0.68(-2.18%) |
Aug 19, 2019 | 31.51 | 31.61 | 30.91 | 31.22 | 2,121,102 | +0.33(+1.07%) |
Aug 16, 2019 | 30.83 | 31.12 | 30.61 | 30.89 | 1,765,586 | +0.19(+0.61%) |
Aug 15, 2019 | 30.79 | 31.14 | 30.39 | 30.70 | 1,572,115 | -0.19(-0.61%) |
Aug 14, 2019 | 30.96 | 31.51 | 30.62 | 30.89 | 2,351,722 | -0.85(-2.67%) |
Aug 13, 2019 | 32.05 | 33.07 | 31.55 | 31.73 | 2,544,649 | -0.62(-1.91%) |
Aug 12, 2019 | 33.19 | 33.30 | 32.20 | 32.35 | 2,329,881 | -1.12(-3.35%) |
Aug 09, 2019 | 34.01 | 34.05 | 33.03 | 33.47 | 2,241,496 | -0.42(-1.25%) |
Aug 08, 2019 | 33.86 | 34.01 | 33.27 | 33.90 | 2,239,939 | +0.35(+1.06%) |
Aug 07, 2019 | 32.90 | 33.77 | 32.56 | 33.54 | 2,525,996 | -0.26(-0.78%) |
Aug 06, 2019 | 33.87 | 34.11 | 32.13 | 33.81 | 2,577,162 | +0.08(+0.25%) |
Aug 05, 2019 | 34.75 | 34.83 | 33.54 | 33.72 | 2,032,636 | -1.85(-5.20%) |
Aug 02, 2019 | 36.23 | 36.50 | 35.24 | 35.57 | 1,647,508 | -0.60(-1.66%) |
Aug 01, 2019 | 37.64 | 37.64 | 35.47 | 36.17 | 2,169,161 | -2.14(-5.58%) |
Jul 31, 2019 | 38.04 | 38.82 | 37.59 | 38.31 | 3,279,242 | +0.21(+0.55%) |
Jul 30, 2019 | 36.47 | 38.29 | 36.47 | 38.10 | 1,595,045 | +1.30(+3.54%) |
Jul 29, 2019 | 37.10 | 37.48 | 36.75 | 36.80 | 1,928,810 | -0.26(-0.71%) |
Jul 26, 2019 | 37.81 | 38.18 | 36.71 | 37.06 | 2,262,731 | -0.72(-1.90%) |
Jul 25, 2019 | 38.17 | 38.28 | 36.26 | 37.78 | 3,440,448 | -1.47(-3.75%) |
Jul 24, 2019 | 38.84 | 39.53 | 38.69 | 39.25 | 2,024,255 | +0.49(+1.27%) |
Jul 23, 2019 | 39.33 | 39.42 | 37.98 | 38.76 | 2,177,109 | -0.46(-1.18%) |
Jul 22, 2019 | 39.70 | 40.23 | 38.71 | 39.22 | 1,237,448 | -0.32(-0.82%) |
Jul 19, 2019 | 39.08 | 39.60 | 38.74 | 39.54 | 1,149,780 | +0.51(+1.30%) |
Jul 18, 2019 | 38.41 | 39.19 | 38.22 | 39.03 | 1,616,288 | +0.45(+1.16%) |
Jul 17, 2019 | 38.99 | 39.12 | 38.54 | 38.59 | 1,672,803 | -0.42(-1.09%) |
Jul 16, 2019 | 39.47 | 40.11 | 38.69 | 39.01 | 1,798,144 | -0.54(-1.36%) |
Jul 15, 2019 | 40.34 | 40.47 | 39.50 | 39.55 | 1,389,779 | -0.66(-1.65%) |
Jul 12, 2019 | 40.02 | 40.91 | 39.89 | 40.21 | 1,456,613 | +0.29(+0.73%) |
Jul 11, 2019 | 39.92 | 40.25 | 39.74 | 39.92 | 2,798,237 | -0.05(-0.12%) |
Jul 10, 2019 | 39.47 | 40.09 | 39.33 | 39.97 | 1,457,649 | +0.98(+2.51%) |
Jul 09, 2019 | 38.75 | 39.19 | 38.42 | 38.99 | 2,309,110 | -0.03(-0.08%) |
Jul 08, 2019 | 38.39 | 39.38 | 38.20 | 39.02 | 1,054,095 | +0.44(+1.14%) |
Jul 05, 2019 | 37.89 | 38.59 | 37.80 | 38.58 | 813,379 | +0.55(+1.44%) |
Jul 03, 2019 | 38.10 | 38.17 | 37.59 | 38.03 | 833,610 | -0.08(-0.22%) |
Jul 02, 2019 | 39.32 | 39.36 | 37.98 | 38.12 | 2,154,960 | -1.53(-3.87%) |
Jul 01, 2019 | 39.90 | 40.41 | 39.30 | 39.65 | 1,402,600 | +0.62(+1.58%) |
Jun 28, 2019 | 38.39 | 39.08 | 38.39 | 39.03 | 1,366,742 | +0.68(+1.77%) |
Jun 27, 2019 | 38.37 | 38.88 | 38.15 | 38.35 | 1,001,310 | +0.02(+0.04%) |
Jun 26, 2019 | 38.20 | 39.13 | 37.87 | 38.34 | 1,416,100 | +0.70(+1.86%) |
Jun 25, 2019 | 38.26 | 38.51 | 37.57 | 37.64 | 1,551,388 | -0.91(-2.36%) |
Jun 24, 2019 | 39.39 | 39.55 | 38.41 | 38.55 | 1,325,099 | -0.86(-2.19%) |
Jun 21, 2019 | 39.50 | 40.38 | 39.31 | 39.41 | 2,693,671 | +0.03(+0.08%) |
Jun 20, 2019 | 38.90 | 39.63 | 38.48 | 39.38 | 2,268,518 | +1.50(+3.95%) |
Jun 19, 2019 | 38.01 | 38.40 | 37.41 | 37.88 | 1,427,276 | -0.30(-0.79%) |
Jun 18, 2019 | 37.76 | 38.69 | 37.65 | 38.19 | 1,841,643 | +0.63(+1.68%) |
Jun 17, 2019 | 37.09 | 38.01 | 37.09 | 37.55 | 3,443,405 | +0.23(+0.62%) |
Jun 14, 2019 | 38.74 | 38.74 | 37.31 | 37.32 | 1,879,773 | -1.43(-3.68%) |
Jun 13, 2019 | 38.90 | 39.27 | 38.09 | 38.75 | 2,189,015 | +0.62(+1.64%) |
Jun 12, 2019 | 39.18 | 39.38 | 37.98 | 38.12 | 2,053,992 | -1.47(-3.70%) |
Jun 11, 2019 | 39.55 | 39.98 | 39.03 | 39.59 | 1,475,770 | +0.52(+1.34%) |
Jun 10, 2019 | 40.05 | 40.38 | 38.86 | 39.06 | 2,002,759 | -0.95(-2.37%) |
Jun 07, 2019 | 39.84 | 40.39 | 39.03 | 40.01 | 1,901,171 | +0.55(+1.39%) |
Jun 06, 2019 | 39.44 | 40.09 | 39.16 | 39.47 | 2,001,383 | +0.14(+0.35%) |
Jun 05, 2019 | 39.09 | 39.66 | 38.12 | 39.33 | 2,102,882 | +0.52(+1.33%) |
Jun 04, 2019 | 38.81 | 39.12 | 38.45 | 38.81 | 1,544,923 | +0.42(+1.08%) |