Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.03 | 32.18 | 31.76 | 32.06 | 2,309,676 | +0.11(+0.36%) |
Aug 29, 2019 | 31.73 | 32.01 | 31.63 | 31.95 | 3,604,038 | +0.25(+0.78%) |
Aug 28, 2019 | 31.55 | 31.72 | 31.12 | 31.70 | 2,038,578 | +0.03(+0.09%) |
Aug 27, 2019 | 31.74 | 31.79 | 31.50 | 31.67 | 3,801,286 | +0.19(+0.60%) |
Aug 26, 2019 | 31.11 | 31.51 | 31.04 | 31.48 | 3,432,138 | +0.46(+1.50%) |
Aug 23, 2019 | 31.54 | 31.99 | 30.95 | 31.02 | 4,110,882 | -0.44(-1.39%) |
Aug 22, 2019 | 31.19 | 31.49 | 30.95 | 31.45 | 3,002,702 | +0.26(+0.82%) |
Aug 21, 2019 | 31.12 | 31.29 | 30.74 | 31.20 | 2,670,264 | +0.23(+0.74%) |
Aug 20, 2019 | 30.89 | 31.14 | 30.66 | 30.97 | 2,230,348 | +0.13(+0.43%) |
Aug 19, 2019 | 30.80 | 31.06 | 30.62 | 30.84 | 2,029,864 | +0.42(+1.37%) |
Aug 16, 2019 | 29.93 | 30.57 | 29.81 | 30.42 | 2,600,336 | +0.64(+2.13%) |
Aug 15, 2019 | 30.13 | 30.24 | 29.69 | 29.78 | 2,134,545 | -0.25(-0.82%) |
Aug 14, 2019 | 30.26 | 30.46 | 29.72 | 30.03 | 2,370,352 | -0.56(-1.83%) |
Aug 13, 2019 | 30.47 | 30.76 | 30.07 | 30.59 | 2,141,309 | +0.71(+2.38%) |
Aug 12, 2019 | 30.21 | 30.32 | 29.74 | 29.88 | 1,390,571 | -0.54(-1.78%) |
Aug 09, 2019 | 30.65 | 30.72 | 30.32 | 30.42 | 2,295,654 | -0.42(-1.35%) |
Aug 08, 2019 | 30.31 | 30.90 | 30.29 | 30.84 | 3,404,652 | +0.64(+2.10%) |
Aug 07, 2019 | 29.22 | 30.28 | 29.07 | 30.20 | 4,613,760 | +0.86(+2.94%) |
Aug 06, 2019 | 29.40 | 29.78 | 29.18 | 29.34 | 3,938,335 | -0.17(-0.58%) |
Aug 05, 2019 | 29.60 | 29.89 | 29.19 | 29.51 | 3,507,950 | -0.22(-0.73%) |
Aug 02, 2019 | 30.14 | 30.27 | 29.68 | 29.73 | 3,175,119 | -0.48(-1.60%) |
Aug 01, 2019 | 29.85 | 30.63 | 29.54 | 30.21 | 4,303,717 | +0.32(+1.08%) |
Jul 31, 2019 | 30.56 | 30.66 | 29.45 | 29.89 | 4,502,316 | -0.56(-1.84%) |
Jul 30, 2019 | 30.00 | 30.71 | 29.94 | 30.45 | 3,521,566 | +0.60(+2.00%) |
Jul 29, 2019 | 30.17 | 30.30 | 29.68 | 29.85 | 4,882,088 | -0.37(-1.22%) |
Jul 26, 2019 | 30.11 | 30.33 | 29.96 | 30.22 | 2,777,557 | +0.00(+0.00%) |
Jul 25, 2019 | 29.39 | 30.27 | 29.39 | 30.22 | 5,871,991 | +0.91(+3.11%) |
Jul 24, 2019 | 29.40 | 29.45 | 28.70 | 29.31 | 7,287,184 | +0.20(+0.68%) |
Jul 23, 2019 | 30.45 | 31.43 | 29.00 | 29.11 | 12,019,756 | -2.65(-8.33%) |
Jul 22, 2019 | 31.68 | 32.28 | 31.65 | 31.76 | 7,759,366 | +0.24(+0.75%) |
Jul 19, 2019 | 31.85 | 31.98 | 31.48 | 31.52 | 3,119,560 | -0.20(-0.63%) |
Jul 18, 2019 | 31.85 | 32.16 | 31.40 | 31.72 | 5,179,734 | -0.04(-0.12%) |
Jul 17, 2019 | 31.90 | 32.05 | 31.70 | 31.76 | 2,713,229 | -0.09(-0.30%) |
Jul 16, 2019 | 31.33 | 32.04 | 31.33 | 31.85 | 3,260,903 | +0.42(+1.33%) |
Jul 15, 2019 | 31.87 | 32.01 | 31.30 | 31.43 | 4,259,287 | -0.41(-1.28%) |
Jul 12, 2019 | 31.17 | 31.88 | 31.16 | 31.84 | 3,707,522 | +0.83(+2.69%) |
Jul 11, 2019 | 31.04 | 31.05 | 30.47 | 31.01 | 3,062,555 | +0.04(+0.12%) |
Jul 10, 2019 | 30.71 | 31.04 | 30.70 | 30.97 | 3,281,037 | +0.63(+2.06%) |
Jul 09, 2019 | 30.60 | 30.72 | 30.28 | 30.34 | 5,311,342 | -0.31(-1.02%) |
Jul 08, 2019 | 30.31 | 30.85 | 30.16 | 30.66 | 3,660,766 | +0.36(+1.19%) |
Jul 05, 2019 | 30.77 | 30.88 | 30.09 | 30.30 | 3,424,663 | -0.70(-2.26%) |
Jul 03, 2019 | 30.73 | 31.18 | 30.68 | 31.00 | 1,743,537 | +0.21(+0.68%) |
Jul 02, 2019 | 30.50 | 30.81 | 30.39 | 30.79 | 3,241,815 | +0.32(+1.06%) |
Jul 01, 2019 | 30.32 | 30.55 | 29.92 | 30.47 | 4,347,793 | +0.47(+1.58%) |
Jun 28, 2019 | 29.84 | 30.32 | 29.84 | 29.99 | 5,246,111 | +0.07(+0.22%) |
Jun 27, 2019 | 29.97 | 30.06 | 29.57 | 29.93 | 2,878,393 | +0.37(+1.25%) |
Jun 26, 2019 | 29.87 | 30.07 | 29.25 | 29.56 | 4,331,588 | -0.21(-0.70%) |
Jun 25, 2019 | 30.94 | 31.04 | 29.23 | 29.76 | 7,380,680 | -0.73(-2.40%) |
Jun 24, 2019 | 30.32 | 30.82 | 30.13 | 30.50 | 2,525,457 | +0.24(+0.78%) |
Jun 21, 2019 | 30.93 | 30.99 | 30.22 | 30.26 | 3,942,411 | -0.79(-2.54%) |
Jun 20, 2019 | 30.81 | 31.08 | 30.57 | 31.05 | 3,774,522 | +0.49(+1.61%) |
Jun 19, 2019 | 31.16 | 31.20 | 29.99 | 30.55 | 4,158,817 | -0.65(-2.10%) |
Jun 18, 2019 | 31.12 | 31.44 | 30.83 | 31.21 | 4,802,765 | +0.23(+0.74%) |
Jun 17, 2019 | 31.16 | 31.28 | 30.52 | 30.98 | 2,508,464 | -0.18(-0.58%) |
Jun 14, 2019 | 30.76 | 31.25 | 30.68 | 31.16 | 3,193,464 | +0.33(+1.08%) |
Jun 13, 2019 | 30.54 | 30.97 | 30.54 | 30.83 | 2,428,681 | +0.43(+1.40%) |
Jun 12, 2019 | 30.75 | 31.12 | 30.30 | 30.40 | 4,549,336 | -0.32(-1.05%) |
Jun 11, 2019 | 31.07 | 31.19 | 30.46 | 30.72 | 2,157,370 | -0.22(-0.70%) |
Jun 10, 2019 | 30.94 | 31.28 | 30.70 | 30.94 | 2,702,958 | -0.02(-0.06%) |
Jun 07, 2019 | 30.22 | 31.03 | 30.22 | 30.96 | 4,442,673 | +0.89(+2.95%) |
Jun 06, 2019 | 30.37 | 30.63 | 29.98 | 30.07 | 3,233,694 | -0.24(-0.78%) |
Jun 05, 2019 | 30.37 | 30.37 | 29.77 | 30.31 | 3,125,029 | +0.11(+0.38%) |
Jun 04, 2019 | 30.24 | 30.25 | 29.67 | 30.19 | 4,358,006 | +0.24(+0.79%) |