Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,182,596 | +0.17(+0.62%) |
Aug 29, 2019 | 27.65 | 27.65 | 27.21 | 27.29 | 24,086,662 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.48 | 27.10 | 32,001,700 | +0.57(+2.15%) |
Aug 27, 2019 | 27.04 | 27.11 | 26.50 | 26.53 | 30,357,690 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.93 | 26.63 | 26.91 | 21,456,306 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.31 | 26.39 | 26.53 | 34,104,916 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.10 | 20,798,414 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.90 | 26.94 | 23,595,454 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,482,690 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,017,572 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.77 | 36,862,908 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,723,672 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.42 | 26.45 | 47,437,724 | -0.74(-2.73%) |
Aug 13, 2019 | 27.37 | 27.66 | 27.15 | 27.19 | 55,993,248 | -0.15(-0.57%) |
Aug 12, 2019 | 28.05 | 28.06 | 26.87 | 27.34 | 50,745,060 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,187,558 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,687,782 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.26 | 39,325,424 | -0.29(-1.00%) |
Aug 06, 2019 | 28.73 | 28.82 | 28.17 | 28.54 | 39,285,264 | -0.01(-0.03%) |
Aug 05, 2019 | 29.17 | 29.22 | 28.12 | 28.55 | 56,524,300 | -0.80(-2.74%) |
Aug 02, 2019 | 29.55 | 29.77 | 29.16 | 29.35 | 35,808,204 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.11 | 29.55 | 63,407,712 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.49 | 29.74 | 69,775,032 | +0.04(+0.13%) |
Jul 30, 2019 | 30.50 | 30.81 | 29.55 | 29.70 | 118,631,856 | -2.04(-6.42%) |
Jul 29, 2019 | 32.29 | 32.92 | 31.65 | 31.74 | 79,986,128 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.49 | 32.99 | 26,099,556 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,703,562 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,450,846 | -0.15(-0.46%) |
Jul 23, 2019 | 32.81 | 33.10 | 32.73 | 32.99 | 24,268,178 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.79 | 15,554,099 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.75 | 32.75 | 29,185,418 | -0.22(-0.67%) |
Jul 18, 2019 | 32.82 | 32.97 | 32.58 | 32.97 | 17,012,498 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.72 | 32.72 | 20,249,722 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.81 | 24,229,842 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.75 | 32.34 | 32.73 | 25,231,340 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.92 | 32.17 | 32.46 | 41,612,068 | -0.44(-1.35%) |
Jul 11, 2019 | 33.17 | 33.35 | 32.45 | 32.91 | 47,562,744 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.77 | 33.26 | 33.73 | 18,957,362 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.54 | 33.15 | 33.21 | 17,624,836 | +0.05(+0.16%) |
Jul 08, 2019 | 33.54 | 33.59 | 32.91 | 33.15 | 29,683,936 | -0.47(-1.41%) |
Jul 05, 2019 | 33.93 | 33.95 | 33.52 | 33.63 | 22,670,716 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,760,351 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.86 | 33.43 | 33.86 | 20,498,046 | +0.34(+1.03%) |
Jul 01, 2019 | 33.31 | 33.60 | 33.18 | 33.51 | 26,463,318 | +0.34(+1.04%) |
Jun 28, 2019 | 33.27 | 33.47 | 32.90 | 33.17 | 49,227,008 | -0.08(-0.25%) |
Jun 27, 2019 | 32.94 | 33.35 | 32.93 | 33.25 | 27,248,472 | +0.34(+1.02%) |
Jun 26, 2019 | 33.44 | 33.54 | 32.54 | 32.92 | 50,816,792 | -0.59(-1.76%) |
Jun 25, 2019 | 33.57 | 33.91 | 33.51 | 33.51 | 35,228,080 | +0.00(+0.00%) |
Jun 24, 2019 | 33.45 | 33.61 | 33.28 | 33.51 | 30,513,446 | +0.07(+0.21%) |
Jun 21, 2019 | 33.34 | 33.69 | 33.16 | 33.44 | 47,262,932 | +0.05(+0.16%) |
Jun 20, 2019 | 33.56 | 33.77 | 33.31 | 33.38 | 29,120,668 | +0.08(+0.23%) |
Jun 19, 2019 | 33.05 | 33.37 | 32.99 | 33.31 | 26,956,012 | +0.33(+1.00%) |
Jun 18, 2019 | 32.79 | 33.18 | 32.79 | 32.98 | 28,294,304 | +0.15(+0.44%) |
Jun 17, 2019 | 32.69 | 32.85 | 32.43 | 32.83 | 17,465,928 | +0.09(+0.28%) |
Jun 14, 2019 | 32.56 | 32.82 | 32.52 | 32.74 | 16,354,408 | +0.20(+0.61%) |
Jun 13, 2019 | 32.98 | 33.03 | 32.44 | 32.54 | 17,922,500 | -0.44(-1.35%) |
Jun 12, 2019 | 32.52 | 33.05 | 32.51 | 32.98 | 20,194,638 | +0.31(+0.96%) |
Jun 11, 2019 | 33.08 | 33.15 | 32.58 | 32.67 | 23,312,600 | -0.31(-0.93%) |
Jun 10, 2019 | 33.11 | 33.11 | 32.67 | 32.98 | 18,929,024 | +0.11(+0.35%) |
Jun 07, 2019 | 32.91 | 33.11 | 32.82 | 32.86 | 24,812,680 | +0.16(+0.49%) |
Jun 06, 2019 | 32.77 | 32.99 | 32.52 | 32.70 | 30,352,208 | +0.18(+0.54%) |
Jun 05, 2019 | 32.62 | 32.80 | 32.47 | 32.52 | 26,541,040 | +0.19(+0.59%) |
Jun 04, 2019 | 32.52 | 32.73 | 32.19 | 32.33 | 22,866,910 | +0.24(+0.74%) |