Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,321 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,880 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,910,936 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,198 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,101 | -0.15(-0.52%) |
Sep 23, 2019 | 29.09 | 29.23 | 29.02 | 29.18 | 1,629,567 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.45 | 29.18 | 29.22 | 3,450,885 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.45 | 29.27 | 29.27 | 1,564,464 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.30 | 29.11 | 29.25 | 2,011,654 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,662 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,855 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.97 | 3,474,265 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,470 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,766 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,604 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,190 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,554 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,485 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,328 | +0.64(+2.34%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.34 | 27.47 | 3,746,294 | -0.02(-0.06%) |
Aug 30, 2019 | 27.70 | 27.71 | 27.44 | 27.49 | 3,424,501 | -0.05(-0.17%) |
Aug 29, 2019 | 27.55 | 27.68 | 27.46 | 27.53 | 4,426,156 | +0.33(+1.21%) |
Aug 28, 2019 | 27.17 | 27.27 | 27.07 | 27.20 | 3,076,440 | -0.02(-0.08%) |
Aug 27, 2019 | 27.43 | 27.44 | 27.17 | 27.22 | 3,402,143 | -0.03(-0.11%) |
Aug 26, 2019 | 27.42 | 27.45 | 27.22 | 27.26 | 2,246,321 | -0.02(-0.08%) |
Aug 23, 2019 | 27.66 | 27.78 | 27.26 | 27.28 | 6,353,312 | -0.44(-1.57%) |
Aug 22, 2019 | 27.75 | 27.78 | 27.62 | 27.71 | 2,573,219 | -0.05(-0.17%) |
Aug 21, 2019 | 27.92 | 27.94 | 27.71 | 27.76 | 3,139,801 | +0.07(+0.25%) |
Aug 20, 2019 | 27.84 | 27.87 | 27.66 | 27.69 | 3,462,336 | -0.30(-1.07%) |
Aug 19, 2019 | 28.11 | 28.14 | 27.94 | 27.99 | 4,939,379 | +0.34(+1.22%) |
Aug 16, 2019 | 27.59 | 27.78 | 27.55 | 27.65 | 6,420,449 | +0.37(+1.35%) |
Aug 15, 2019 | 27.47 | 27.55 | 27.27 | 27.29 | 8,773,232 | +0.11(+0.39%) |
Aug 14, 2019 | 27.40 | 27.49 | 27.18 | 27.18 | 13,707,926 | -0.76(-2.73%) |
Aug 13, 2019 | 27.75 | 28.10 | 27.71 | 27.94 | 5,577,103 | +0.17(+0.60%) |
Aug 12, 2019 | 27.79 | 27.98 | 27.72 | 27.78 | 4,952,549 | -0.75(-2.62%) |
Aug 09, 2019 | 28.55 | 28.59 | 28.33 | 28.52 | 4,627,750 | -0.43(-1.49%) |
Aug 08, 2019 | 28.77 | 29.01 | 28.67 | 28.95 | 4,175,947 | +0.06(+0.21%) |
Aug 07, 2019 | 28.67 | 28.97 | 28.60 | 28.89 | 4,175,737 | -0.04(-0.13%) |
Aug 06, 2019 | 29.16 | 29.16 | 28.74 | 28.93 | 4,342,967 | +0.25(+0.87%) |
Aug 05, 2019 | 29.01 | 29.06 | 28.56 | 28.68 | 7,289,667 | -1.03(-3.48%) |
Aug 02, 2019 | 29.75 | 29.76 | 29.47 | 29.72 | 3,812,086 | -0.27(-0.91%) |
Aug 01, 2019 | 30.28 | 30.49 | 29.97 | 29.99 | 4,748,753 | -0.33(-1.10%) |
Jul 31, 2019 | 30.27 | 30.43 | 30.14 | 30.32 | 2,781,274 | -0.17(-0.57%) |
Jul 30, 2019 | 30.52 | 30.56 | 30.42 | 30.49 | 1,949,642 | -0.16(-0.52%) |
Jul 29, 2019 | 30.83 | 30.91 | 30.65 | 30.65 | 1,681,418 | -0.34(-1.10%) |
Jul 26, 2019 | 30.98 | 31.06 | 30.93 | 30.99 | 1,227,338 | +0.11(+0.34%) |
Jul 25, 2019 | 30.96 | 31.04 | 30.75 | 30.89 | 3,405,836 | -0.14(-0.44%) |
Jul 24, 2019 | 30.98 | 31.06 | 30.95 | 31.02 | 1,912,145 | -0.42(-1.34%) |
Jul 23, 2019 | 31.57 | 31.60 | 31.44 | 31.44 | 1,950,288 | +0.17(+0.53%) |
Jul 22, 2019 | 31.26 | 31.29 | 31.13 | 31.28 | 1,490,843 | +0.07(+0.22%) |
Jul 19, 2019 | 31.10 | 31.28 | 31.10 | 31.21 | 1,828,688 | -0.07(-0.22%) |
Jul 18, 2019 | 31.26 | 31.29 | 31.16 | 31.28 | 1,261,168 | +0.15(+0.49%) |
Jul 17, 2019 | 31.27 | 31.28 | 31.09 | 31.13 | 1,380,629 | -0.20(-0.65%) |
Jul 16, 2019 | 31.38 | 31.50 | 31.32 | 31.33 | 1,134,118 | -0.15(-0.48%) |
Jul 15, 2019 | 31.56 | 31.57 | 31.44 | 31.48 | 1,372,784 | +0.05(+0.17%) |
Jul 12, 2019 | 31.47 | 31.49 | 31.41 | 31.43 | 1,170,382 | -0.05(-0.17%) |
Jul 11, 2019 | 31.46 | 31.51 | 31.40 | 31.48 | 1,381,709 | +0.04(+0.12%) |
Jul 10, 2019 | 31.53 | 31.63 | 31.39 | 31.44 | 1,580,652 | -0.14(-0.45%) |
Jul 09, 2019 | 31.51 | 31.60 | 31.45 | 31.59 | 1,656,883 | +0.02(+0.07%) |
Jul 08, 2019 | 31.44 | 31.61 | 31.39 | 31.57 | 1,313,111 | -0.20(-0.64%) |
Jul 05, 2019 | 31.81 | 31.83 | 31.63 | 31.77 | 1,361,913 | -0.02(-0.05%) |
Jul 03, 2019 | 31.74 | 31.83 | 31.73 | 31.78 | 995,142 | +0.02(+0.05%) |
Jul 02, 2019 | 31.72 | 31.82 | 31.68 | 31.77 | 1,601,353 | +0.16(+0.50%) |