Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.93 | 28.51 | 27.90 | 28.38 | 14,940,519 | +0.53(+1.92%) |
Sep 27, 2019 | 28.22 | 28.26 | 27.61 | 27.85 | 12,422,295 | -0.37(-1.30%) |
Sep 26, 2019 | 27.59 | 28.31 | 27.56 | 28.22 | 17,155,644 | +0.07(+0.25%) |
Sep 25, 2019 | 28.78 | 28.90 | 27.37 | 28.15 | 37,568,392 | -0.12(-0.42%) |
Sep 24, 2019 | 28.43 | 28.59 | 28.16 | 28.26 | 17,291,508 | -0.10(-0.37%) |
Sep 23, 2019 | 28.20 | 28.88 | 28.12 | 28.37 | 15,835,549 | +0.05(+0.17%) |
Sep 20, 2019 | 28.06 | 28.67 | 27.72 | 28.32 | 45,072,108 | +0.48(+1.72%) |
Sep 19, 2019 | 28.35 | 28.48 | 27.27 | 27.84 | 32,925,512 | -0.50(-1.76%) |
Sep 18, 2019 | 28.51 | 28.72 | 28.28 | 28.34 | 19,175,254 | -0.33(-1.14%) |
Sep 17, 2019 | 28.80 | 29.01 | 28.62 | 28.67 | 16,866,490 | -0.07(-0.24%) |
Sep 16, 2019 | 28.79 | 29.20 | 28.64 | 28.74 | 23,776,982 | -0.42(-1.43%) |
Sep 13, 2019 | 30.14 | 30.19 | 29.13 | 29.15 | 30,404,968 | -1.12(-3.69%) |
Sep 12, 2019 | 30.57 | 30.58 | 29.96 | 30.27 | 14,134,092 | -0.18(-0.58%) |
Sep 11, 2019 | 30.16 | 30.62 | 29.72 | 30.45 | 23,718,332 | +0.33(+1.08%) |
Sep 10, 2019 | 29.62 | 30.12 | 29.60 | 30.12 | 16,603,683 | +0.14(+0.45%) |
Sep 09, 2019 | 29.96 | 30.15 | 29.70 | 29.98 | 14,927,583 | +0.13(+0.43%) |
Sep 06, 2019 | 29.97 | 30.17 | 29.73 | 29.85 | 15,318,838 | +0.00(+0.00%) |
Sep 05, 2019 | 30.33 | 30.37 | 29.83 | 29.85 | 13,288,116 | -0.31(-1.02%) |
Sep 04, 2019 | 30.13 | 30.30 | 29.55 | 30.16 | 11,515,791 | +0.18(+0.59%) |
Sep 03, 2019 | 29.75 | 30.05 | 29.32 | 29.98 | 13,124,476 | +0.20(+0.69%) |
Aug 30, 2019 | 30.00 | 30.35 | 29.66 | 29.78 | 20,541,396 | -0.35(-1.15%) |
Aug 29, 2019 | 31.43 | 31.52 | 29.85 | 30.13 | 26,754,878 | -1.09(-3.49%) |
Aug 28, 2019 | 30.75 | 31.79 | 30.41 | 31.22 | 29,813,328 | +0.41(+1.33%) |
Aug 27, 2019 | 34.84 | 35.71 | 30.52 | 30.81 | 85,289,384 | -1.27(-3.97%) |
Aug 26, 2019 | 31.98 | 32.41 | 31.65 | 32.08 | 18,746,564 | +0.48(+1.53%) |
Aug 23, 2019 | 31.94 | 32.12 | 31.42 | 31.60 | 15,777,392 | -0.12(-0.39%) |
Aug 22, 2019 | 31.32 | 31.93 | 31.31 | 31.72 | 12,172,686 | +0.23(+0.74%) |
Aug 21, 2019 | 31.54 | 31.68 | 31.27 | 31.49 | 7,819,309 | +0.15(+0.48%) |
Aug 20, 2019 | 31.74 | 31.81 | 31.03 | 31.34 | 8,253,689 | -0.46(-1.43%) |
Aug 19, 2019 | 31.88 | 32.13 | 31.75 | 31.80 | 6,521,206 | +0.15(+0.47%) |
Aug 16, 2019 | 31.11 | 31.82 | 31.11 | 31.65 | 10,261,959 | +0.67(+2.18%) |
Aug 15, 2019 | 31.24 | 31.44 | 30.78 | 30.97 | 9,346,540 | -0.26(-0.83%) |
Aug 14, 2019 | 31.59 | 31.65 | 31.22 | 31.23 | 13,082,595 | -0.62(-1.95%) |
Aug 13, 2019 | 31.17 | 31.95 | 31.13 | 31.85 | 8,466,870 | +0.52(+1.65%) |
Aug 12, 2019 | 31.34 | 31.54 | 31.11 | 31.33 | 5,659,164 | -0.10(-0.30%) |
Aug 09, 2019 | 31.65 | 31.73 | 31.07 | 31.43 | 11,933,729 | -0.23(-0.73%) |
Aug 08, 2019 | 31.47 | 31.77 | 31.25 | 31.66 | 15,518,052 | +0.18(+0.58%) |
Aug 07, 2019 | 31.26 | 31.62 | 30.80 | 31.48 | 19,411,222 | +0.05(+0.15%) |
Aug 06, 2019 | 31.94 | 31.94 | 31.27 | 31.43 | 12,891,683 | -0.49(-1.54%) |
Aug 05, 2019 | 32.37 | 32.48 | 31.43 | 31.92 | 15,164,486 | -0.71(-2.19%) |
Aug 02, 2019 | 32.82 | 32.98 | 32.51 | 32.63 | 10,387,393 | +0.03(+0.10%) |
Aug 01, 2019 | 32.34 | 33.13 | 32.27 | 32.60 | 14,589,936 | +0.55(+1.72%) |
Jul 31, 2019 | 32.89 | 33.05 | 31.81 | 32.05 | 17,981,460 | -0.97(-2.95%) |
Jul 30, 2019 | 33.77 | 33.82 | 32.24 | 33.02 | 19,361,984 | -1.23(-3.60%) |
Jul 29, 2019 | 34.01 | 34.44 | 33.99 | 34.25 | 9,209,501 | +0.31(+0.90%) |
Jul 26, 2019 | 33.71 | 34.12 | 33.39 | 33.95 | 10,799,827 | +0.18(+0.54%) |
Jul 25, 2019 | 33.89 | 34.35 | 33.67 | 33.76 | 6,002,457 | -0.13(-0.38%) |
Jul 24, 2019 | 34.03 | 34.11 | 33.78 | 33.89 | 6,286,744 | -0.18(-0.52%) |
Jul 23, 2019 | 33.95 | 34.24 | 33.84 | 34.07 | 9,170,237 | +0.25(+0.74%) |
Jul 22, 2019 | 34.40 | 34.40 | 33.73 | 33.82 | 7,321,745 | -0.59(-1.70%) |
Jul 19, 2019 | 34.63 | 34.65 | 34.33 | 34.40 | 7,729,480 | +0.00(+0.00%) |
Jul 18, 2019 | 34.07 | 34.80 | 33.86 | 34.40 | 14,470,553 | +0.74(+2.18%) |
Jul 17, 2019 | 33.64 | 33.78 | 33.37 | 33.67 | 7,904,758 | +0.03(+0.08%) |
Jul 16, 2019 | 33.57 | 33.78 | 33.38 | 33.64 | 8,180,291 | -0.09(-0.26%) |
Jul 15, 2019 | 33.91 | 34.00 | 33.63 | 33.73 | 6,780,778 | +0.03(+0.08%) |
Jul 12, 2019 | 34.08 | 34.16 | 33.66 | 33.70 | 8,964,728 | +0.16(+0.49%) |
Jul 11, 2019 | 33.36 | 33.86 | 33.28 | 33.54 | 8,602,713 | +0.18(+0.53%) |
Jul 10, 2019 | 32.83 | 33.70 | 32.81 | 33.36 | 9,595,500 | +0.44(+1.34%) |
Jul 09, 2019 | 33.24 | 33.32 | 32.82 | 32.92 | 8,895,413 | -0.50(-1.49%) |
Jul 08, 2019 | 33.31 | 33.71 | 33.09 | 33.42 | 9,550,793 | +0.20(+0.62%) |
Jul 05, 2019 | 33.41 | 33.53 | 32.86 | 33.21 | 7,771,193 | -0.28(-0.83%) |
Jul 03, 2019 | 33.34 | 33.60 | 32.97 | 33.49 | 5,741,773 | +0.40(+1.21%) |
Jul 02, 2019 | 32.58 | 33.10 | 32.42 | 33.09 | 8,958,797 | +0.62(+1.91%) |