Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,184,994 | +0.17(+0.62%) |
Aug 29, 2019 | 27.64 | 27.64 | 27.21 | 27.29 | 24,089,154 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.47 | 27.09 | 32,005,010 | +0.57(+2.16%) |
Aug 27, 2019 | 27.04 | 27.10 | 26.50 | 26.52 | 30,360,832 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.92 | 26.63 | 26.91 | 21,458,526 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.30 | 26.39 | 26.52 | 34,108,444 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.09 | 20,800,566 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.89 | 26.93 | 23,597,894 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,485,224 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,020,368 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.76 | 36,866,724 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,727,576 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.41 | 26.45 | 47,442,632 | -0.74(-2.73%) |
Aug 13, 2019 | 27.36 | 27.66 | 27.15 | 27.19 | 55,999,040 | -0.15(-0.57%) |
Aug 12, 2019 | 28.04 | 28.05 | 26.86 | 27.34 | 50,750,312 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,190,786 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,690,750 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.25 | 39,329,496 | -0.29(-1.00%) |
Aug 06, 2019 | 28.72 | 28.82 | 28.17 | 28.54 | 39,289,332 | -0.01(-0.03%) |
Aug 05, 2019 | 29.16 | 29.22 | 28.12 | 28.55 | 56,530,148 | -0.80(-2.74%) |
Aug 02, 2019 | 29.54 | 29.77 | 29.16 | 29.35 | 35,811,912 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.10 | 29.54 | 63,414,272 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.48 | 29.73 | 69,782,256 | +0.04(+0.13%) |
Jul 30, 2019 | 30.49 | 30.81 | 29.55 | 29.70 | 118,644,128 | -2.04(-6.42%) |
Jul 29, 2019 | 32.28 | 32.92 | 31.65 | 31.73 | 79,994,400 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.48 | 32.99 | 26,102,256 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,705,808 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,453,170 | -0.15(-0.46%) |
Jul 23, 2019 | 32.80 | 33.10 | 32.73 | 32.99 | 24,270,688 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.78 | 15,555,708 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.74 | 32.74 | 29,188,438 | -0.22(-0.67%) |
Jul 18, 2019 | 32.81 | 32.97 | 32.58 | 32.97 | 17,014,260 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.71 | 32.72 | 20,251,818 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.80 | 24,232,348 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.74 | 32.34 | 32.73 | 25,233,950 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.91 | 32.16 | 32.46 | 41,616,372 | -0.44(-1.35%) |
Jul 11, 2019 | 33.16 | 33.35 | 32.45 | 32.90 | 47,567,664 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.76 | 33.26 | 33.73 | 18,959,324 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.53 | 33.15 | 33.20 | 17,626,658 | +0.05(+0.16%) |
Jul 08, 2019 | 33.53 | 33.59 | 32.90 | 33.15 | 29,687,008 | -0.47(-1.41%) |
Jul 05, 2019 | 33.92 | 33.95 | 33.52 | 33.62 | 22,673,062 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,761,672 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.85 | 33.42 | 33.85 | 20,500,168 | +0.34(+1.03%) |
Jul 01, 2019 | 33.31 | 33.59 | 33.17 | 33.51 | 26,466,056 | +0.34(+1.04%) |
Jun 28, 2019 | 33.26 | 33.47 | 32.90 | 33.16 | 49,232,100 | -0.08(-0.25%) |
Jun 27, 2019 | 32.94 | 33.35 | 32.93 | 33.25 | 27,251,292 | +0.34(+1.02%) |
Jun 26, 2019 | 33.44 | 33.53 | 32.54 | 32.91 | 50,822,052 | -0.59(-1.76%) |
Jun 25, 2019 | 33.57 | 33.91 | 33.50 | 33.50 | 35,231,724 | +0.00(+0.00%) |
Jun 24, 2019 | 33.45 | 33.61 | 33.28 | 33.50 | 30,516,602 | +0.07(+0.21%) |
Jun 21, 2019 | 33.34 | 33.69 | 33.16 | 33.43 | 47,267,820 | +0.05(+0.16%) |
Jun 20, 2019 | 33.56 | 33.77 | 33.31 | 33.38 | 29,123,682 | +0.08(+0.23%) |
Jun 19, 2019 | 33.05 | 33.36 | 32.99 | 33.30 | 26,958,800 | +0.33(+1.00%) |
Jun 18, 2019 | 32.78 | 33.17 | 32.78 | 32.97 | 28,297,232 | +0.15(+0.44%) |
Jun 17, 2019 | 32.69 | 32.84 | 32.42 | 32.83 | 17,467,736 | +0.09(+0.28%) |
Jun 14, 2019 | 32.55 | 32.82 | 32.52 | 32.74 | 16,356,100 | +0.20(+0.61%) |
Jun 13, 2019 | 32.97 | 33.03 | 32.43 | 32.54 | 17,924,354 | -0.44(-1.35%) |
Jun 12, 2019 | 32.51 | 33.05 | 32.51 | 32.98 | 20,196,728 | +0.31(+0.96%) |
Jun 11, 2019 | 33.07 | 33.15 | 32.58 | 32.67 | 23,315,012 | -0.31(-0.93%) |
Jun 10, 2019 | 33.10 | 33.10 | 32.67 | 32.97 | 18,930,982 | +0.11(+0.35%) |
Jun 07, 2019 | 32.90 | 33.11 | 32.81 | 32.86 | 24,815,248 | +0.16(+0.49%) |
Jun 06, 2019 | 32.77 | 32.98 | 32.52 | 32.70 | 30,355,348 | +0.18(+0.54%) |
Jun 05, 2019 | 32.61 | 32.80 | 32.46 | 32.52 | 26,543,786 | +0.19(+0.59%) |
Jun 04, 2019 | 32.52 | 32.73 | 32.18 | 32.33 | 22,869,276 | +0.24(+0.74%) |