Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.61 | 28.84 | 28.37 | 28.68 | 3,192,585 | +0.08(+0.28%) |
Sep 27, 2019 | 28.97 | 29.18 | 28.29 | 28.60 | 5,091,700 | -0.30(-1.04%) |
Sep 26, 2019 | 29.22 | 29.36 | 28.64 | 28.90 | 3,987,954 | -0.40(-1.37%) |
Sep 25, 2019 | 28.96 | 29.34 | 28.84 | 29.30 | 2,862,498 | +0.29(+1.00%) |
Sep 24, 2019 | 29.22 | 29.39 | 28.92 | 29.01 | 3,366,976 | -0.13(-0.45%) |
Sep 23, 2019 | 29.45 | 29.63 | 29.10 | 29.14 | 2,219,733 | -0.20(-0.68%) |
Sep 20, 2019 | 29.71 | 29.90 | 29.22 | 29.34 | 14,888,100 | -0.39(-1.31%) |
Sep 19, 2019 | 29.80 | 30.34 | 29.71 | 29.73 | 4,689,600 | -0.16(-0.54%) |
Sep 18, 2019 | 29.53 | 29.97 | 29.40 | 29.89 | 5,161,797 | +0.41(+1.39%) |
Sep 17, 2019 | 29.57 | 29.68 | 29.34 | 29.48 | 3,840,554 | -0.12(-0.41%) |
Sep 16, 2019 | 29.65 | 29.84 | 29.28 | 29.60 | 6,452,567 | +0.20(+0.68%) |
Sep 13, 2019 | 29.10 | 29.57 | 29.10 | 29.40 | 10,477,700 | +0.33(+1.14%) |
Sep 12, 2019 | 29.01 | 29.28 | 28.97 | 29.07 | 4,024,357 | +0.18(+0.62%) |
Sep 11, 2019 | 28.28 | 29.01 | 28.01 | 28.89 | 15,348,358 | +0.10(+0.35%) |
Sep 10, 2019 | 28.35 | 29.34 | 28.12 | 28.79 | 5,076,984 | +0.36(+1.27%) |
Sep 09, 2019 | 29.46 | 29.46 | 28.33 | 28.43 | 7,028,492 | -0.72(-2.47%) |
Sep 06, 2019 | 29.59 | 29.85 | 29.10 | 29.15 | 3,832,100 | -0.39(-1.32%) |
Sep 05, 2019 | 29.29 | 29.89 | 29.09 | 29.54 | 6,199,576 | +0.54(+1.86%) |
Sep 04, 2019 | 28.41 | 29.00 | 28.41 | 29.00 | 5,260,918 | +0.35(+1.22%) |
Sep 03, 2019 | 28.74 | 28.97 | 28.51 | 28.65 | 3,770,295 | -0.23(-0.80%) |
Aug 30, 2019 | 29.00 | 29.11 | 28.67 | 28.88 | 4,355,700 | +0.01(+0.03%) |
Aug 29, 2019 | 28.65 | 29.05 | 28.65 | 28.87 | 2,726,546 | +0.39(+1.37%) |
Aug 28, 2019 | 28.66 | 28.67 | 28.32 | 28.48 | 5,221,556 | -0.18(-0.63%) |
Aug 27, 2019 | 28.00 | 28.71 | 27.92 | 28.66 | 8,053,020 | +0.81(+2.91%) |
Aug 26, 2019 | 27.50 | 27.92 | 27.47 | 27.85 | 3,166,259 | +0.40(+1.46%) |
Aug 23, 2019 | 27.67 | 28.01 | 27.37 | 27.45 | 5,827,200 | -0.25(-0.90%) |
Aug 22, 2019 | 27.28 | 27.81 | 27.28 | 27.70 | 3,838,229 | +0.43(+1.58%) |
Aug 21, 2019 | 27.17 | 27.44 | 27.01 | 27.27 | 2,975,423 | +0.30(+1.11%) |
Aug 20, 2019 | 26.75 | 27.41 | 26.59 | 26.97 | 5,362,470 | +0.28(+1.05%) |
Aug 19, 2019 | 26.84 | 27.09 | 26.59 | 26.69 | 3,270,114 | +0.14(+0.53%) |
Aug 16, 2019 | 26.29 | 26.75 | 26.15 | 26.55 | 7,281,400 | -0.35(-1.30%) |
Aug 15, 2019 | 26.61 | 27.04 | 26.18 | 26.90 | 5,423,925 | +0.42(+1.59%) |
Aug 14, 2019 | 26.49 | 26.77 | 26.24 | 26.48 | 4,545,839 | -0.22(-0.82%) |
Aug 13, 2019 | 26.93 | 27.42 | 26.70 | 26.70 | 7,016,022 | -0.32(-1.18%) |
Aug 12, 2019 | 26.69 | 27.20 | 26.33 | 27.02 | 3,352,533 | +0.18(+0.67%) |
Aug 09, 2019 | 26.75 | 27.10 | 26.66 | 26.84 | 3,528,600 | +0.05(+0.19%) |
Aug 08, 2019 | 26.95 | 27.48 | 26.31 | 26.79 | 7,740,478 | +0.07(+0.26%) |
Aug 07, 2019 | 26.49 | 26.94 | 26.24 | 26.72 | 4,260,422 | -0.18(-0.67%) |
Aug 06, 2019 | 26.70 | 26.94 | 26.24 | 26.90 | 5,148,710 | +0.67(+2.55%) |
Aug 05, 2019 | 26.47 | 26.49 | 25.79 | 26.23 | 4,811,237 | -0.75(-2.78%) |
Aug 02, 2019 | 27.00 | 27.06 | 26.33 | 26.98 | 6,574,000 | -0.16(-0.59%) |
Aug 01, 2019 | 26.90 | 27.74 | 26.90 | 27.14 | 8,458,157 | +1.33(+5.15%) |
Jul 31, 2019 | 26.17 | 26.36 | 25.52 | 25.81 | 4,519,201 | -0.31(-1.19%) |
Jul 30, 2019 | 26.00 | 26.34 | 25.86 | 26.12 | 2,534,839 | -0.04(-0.15%) |
Jul 29, 2019 | 26.46 | 26.56 | 26.08 | 26.16 | 3,709,898 | -0.26(-0.98%) |
Jul 26, 2019 | 25.75 | 26.43 | 25.57 | 26.42 | 3,797,800 | +0.58(+2.24%) |
Jul 25, 2019 | 26.00 | 26.40 | 25.84 | 25.84 | 3,532,482 | -0.28(-1.07%) |
Jul 24, 2019 | 25.71 | 26.25 | 25.53 | 26.12 | 6,852,958 | +0.41(+1.59%) |
Jul 23, 2019 | 25.70 | 25.90 | 25.50 | 25.71 | 3,664,789 | +0.01(+0.04%) |
Jul 22, 2019 | 25.57 | 25.73 | 25.16 | 25.70 | 3,914,107 | +0.22(+0.86%) |
Jul 19, 2019 | 25.70 | 25.88 | 25.48 | 25.48 | 2,853,200 | -0.22(-0.86%) |
Jul 18, 2019 | 25.71 | 25.79 | 25.33 | 25.70 | 3,897,899 | -0.10(-0.39%) |
Jul 17, 2019 | 25.82 | 26.00 | 25.58 | 25.80 | 5,021,624 | +0.13(+0.51%) |
Jul 16, 2019 | 25.85 | 26.06 | 25.67 | 25.67 | 4,042,124 | -0.21(-0.81%) |
Jul 15, 2019 | 25.97 | 26.01 | 25.68 | 25.88 | 3,112,560 | +0.01(+0.04%) |
Jul 12, 2019 | 25.50 | 26.11 | 25.43 | 25.87 | 3,872,000 | +0.44(+1.73%) |
Jul 11, 2019 | 25.15 | 25.46 | 25.08 | 25.43 | 4,679,868 | +0.35(+1.40%) |
Jul 10, 2019 | 24.71 | 25.14 | 24.71 | 25.08 | 5,149,874 | +0.49(+1.99%) |
Jul 09, 2019 | 24.30 | 24.74 | 24.25 | 24.59 | 2,968,727 | +0.16(+0.65%) |
Jul 08, 2019 | 24.47 | 24.66 | 24.33 | 24.43 | 2,938,029 | -0.21(-0.85%) |
Jul 05, 2019 | 24.60 | 24.79 | 24.46 | 24.64 | 2,576,400 | -0.14(-0.56%) |
Jul 03, 2019 | 24.81 | 24.99 | 24.53 | 24.78 | 2,795,100 | +0.10(+0.41%) |
Jul 02, 2019 | 24.26 | 24.79 | 24.10 | 24.68 | 6,919,727 | +0.45(+1.86%) |