Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,758 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,796 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,111,201 | -0.05(-0.15%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.69 | 29.04 | 3,295,141 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,497 | -0.27(-0.93%) |
Sep 23, 2019 | 28.64 | 29.66 | 28.24 | 29.14 | 2,934,401 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.02 | 28.90 | 28.96 | 5,021,426 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.84 | 28.96 | 3,035,673 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,358,302 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.91 | 11,643,063 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.82 | 32.04 | 4,738,638 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.09 | 31.01 | 31.35 | 5,033,637 | +0.16(+0.52%) |
Sep 12, 2019 | 31.21 | 32.08 | 30.46 | 31.18 | 6,859,363 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.83 | 31.57 | 5,758,445 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.84 | 7,811,781 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,181,700 | +1.53(+5.47%) |
Sep 06, 2019 | 28.03 | 28.52 | 27.60 | 27.99 | 5,890,006 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.93 | 27.99 | 7,346,950 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,862 | +1.02(+3.98%) |
Sep 03, 2019 | 25.87 | 25.98 | 25.14 | 25.56 | 4,357,264 | -0.53(-2.04%) |
Aug 30, 2019 | 26.30 | 26.79 | 25.89 | 26.10 | 3,630,964 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,242,283 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,291,237 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.97 | 24.74 | 24.80 | 8,797,928 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.65 | 9,503,982 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.32 | 25.40 | 10,810,903 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,551,226 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,352,259 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,549,576 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.40 | 22.62 | 23.21 | 5,939,867 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.47 | 22.51 | 5,382,227 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,325,050 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.76 | 23.01 | 23.14 | 11,072,190 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.91 | 25.89 | 4,823,348 | +0.45(+1.78%) |
Aug 12, 2019 | 25.81 | 25.86 | 24.97 | 25.44 | 3,981,294 | -0.61(-2.35%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.05 | 4,346,764 | -0.74(-2.75%) |
Aug 08, 2019 | 26.77 | 27.37 | 26.50 | 26.79 | 2,922,441 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,597 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.25 | 26.52 | 27.16 | 2,667,124 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.85 | 6,256,951 | -0.52(-1.92%) |
Aug 02, 2019 | 27.56 | 27.88 | 27.20 | 27.38 | 3,852,256 | -0.04(-0.13%) |
Aug 01, 2019 | 29.48 | 29.61 | 27.12 | 27.41 | 9,021,032 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,553,313 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,880,133 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,839,180 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,518 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,817 | +0.26(+0.97%) |
Jul 24, 2019 | 25.89 | 26.81 | 25.89 | 26.69 | 5,159,772 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.89 | 25.10 | 25.85 | 5,855,678 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,760 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,122,247 | +0.31(+1.19%) |
Jul 18, 2019 | 26.44 | 26.45 | 26.02 | 26.11 | 3,949,222 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,612 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.57 | 3,626,213 | -0.12(-0.45%) |
Jul 15, 2019 | 27.89 | 28.27 | 27.52 | 27.70 | 3,400,570 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.88 | 3,070,851 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,622 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.92 | 26.97 | 4,308,770 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.48 | 27.49 | 5,223,158 | -0.80(-2.83%) |
Jul 08, 2019 | 28.36 | 28.71 | 28.02 | 28.29 | 3,296,097 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,927,121 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.89 | 27.40 | 27.79 | 3,601,010 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,523 | -0.48(-1.72%) |