Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.24 | 30.37 | 30.09 | 30.24 | 30,037,452 | -0.07(-0.24%) |
Sep 27, 2019 | 30.28 | 30.51 | 30.06 | 30.32 | 21,887,614 | -0.02(-0.07%) |
Sep 26, 2019 | 30.37 | 30.40 | 30.08 | 30.34 | 24,356,914 | +0.22(+0.72%) |
Sep 25, 2019 | 29.66 | 30.17 | 29.46 | 30.12 | 20,500,626 | +0.21(+0.70%) |
Sep 24, 2019 | 30.11 | 30.11 | 29.71 | 29.91 | 23,558,270 | -0.12(-0.41%) |
Sep 23, 2019 | 29.95 | 30.09 | 29.84 | 30.04 | 23,263,730 | -0.26(-0.85%) |
Sep 20, 2019 | 30.06 | 30.29 | 29.80 | 30.29 | 35,117,888 | +0.20(+0.67%) |
Sep 19, 2019 | 30.71 | 30.86 | 30.05 | 30.09 | 37,629,752 | -0.50(-1.62%) |
Sep 18, 2019 | 30.63 | 30.77 | 30.24 | 30.59 | 19,929,660 | -0.18(-0.58%) |
Sep 17, 2019 | 30.14 | 30.78 | 30.10 | 30.77 | 24,116,756 | +0.37(+1.20%) |
Sep 16, 2019 | 30.11 | 30.60 | 30.04 | 30.40 | 20,473,098 | +0.05(+0.17%) |
Sep 13, 2019 | 30.93 | 30.99 | 30.28 | 30.35 | 22,747,372 | -0.51(-1.65%) |
Sep 12, 2019 | 30.95 | 31.05 | 30.65 | 30.86 | 22,747,116 | +0.27(+0.89%) |
Sep 11, 2019 | 30.49 | 30.83 | 30.43 | 30.59 | 27,978,956 | +0.43(+1.43%) |
Sep 10, 2019 | 29.97 | 30.37 | 29.77 | 30.16 | 24,583,432 | -0.09(-0.28%) |
Sep 09, 2019 | 30.42 | 30.73 | 30.11 | 30.24 | 27,327,348 | +0.00(+0.00%) |
Sep 06, 2019 | 30.26 | 30.48 | 30.20 | 30.24 | 22,569,626 | +0.37(+1.25%) |
Sep 05, 2019 | 30.14 | 30.40 | 29.84 | 29.87 | 28,904,194 | +0.30(+1.02%) |
Sep 04, 2019 | 29.31 | 29.61 | 29.22 | 29.57 | 27,955,938 | +0.90(+3.16%) |
Sep 03, 2019 | 28.93 | 29.30 | 28.52 | 28.66 | 38,612,628 | -0.76(-2.59%) |
Aug 30, 2019 | 29.33 | 29.50 | 29.15 | 29.43 | 26,139,462 | +0.50(+1.74%) |
Aug 29, 2019 | 28.51 | 29.06 | 28.33 | 28.92 | 27,575,368 | +0.60(+2.10%) |
Aug 28, 2019 | 28.01 | 28.46 | 27.86 | 28.33 | 27,355,220 | +0.31(+1.10%) |
Aug 27, 2019 | 28.18 | 28.46 | 27.65 | 28.02 | 49,263,600 | +0.10(+0.36%) |
Aug 26, 2019 | 28.46 | 28.54 | 27.70 | 27.92 | 41,059,312 | -0.45(-1.57%) |
Aug 23, 2019 | 29.13 | 29.55 | 28.22 | 28.36 | 68,240,584 | -1.01(-3.42%) |
Aug 22, 2019 | 29.91 | 30.10 | 29.36 | 29.37 | 38,911,264 | -0.76(-2.53%) |
Aug 21, 2019 | 29.76 | 30.14 | 29.53 | 30.13 | 40,918,904 | +0.78(+2.64%) |
Aug 20, 2019 | 29.06 | 29.67 | 28.89 | 29.35 | 39,317,036 | +0.10(+0.34%) |
Aug 19, 2019 | 30.18 | 30.24 | 29.16 | 29.25 | 50,165,332 | -0.65(-2.16%) |
Aug 16, 2019 | 29.94 | 30.12 | 29.67 | 29.90 | 41,048,156 | +0.21(+0.70%) |
Aug 15, 2019 | 29.81 | 29.92 | 29.07 | 29.69 | 40,870,556 | +0.01(+0.02%) |
Aug 14, 2019 | 30.29 | 30.42 | 29.63 | 29.68 | 57,447,752 | -1.50(-4.81%) |
Aug 13, 2019 | 30.43 | 31.44 | 30.26 | 31.18 | 35,761,536 | +0.61(+2.00%) |
Aug 12, 2019 | 30.45 | 30.80 | 30.30 | 30.57 | 36,777,680 | -1.00(-3.18%) |
Aug 09, 2019 | 31.69 | 31.93 | 31.39 | 31.58 | 28,478,164 | -0.20(-0.63%) |
Aug 08, 2019 | 31.32 | 31.78 | 31.26 | 31.78 | 38,901,784 | +0.78(+2.50%) |
Aug 07, 2019 | 30.27 | 31.03 | 30.13 | 31.01 | 27,248,048 | +0.19(+0.61%) |
Aug 06, 2019 | 30.77 | 30.88 | 30.34 | 30.82 | 39,532,088 | +0.57(+1.87%) |
Aug 05, 2019 | 30.56 | 30.67 | 30.04 | 30.25 | 53,770,320 | -1.28(-4.05%) |
Aug 02, 2019 | 31.81 | 31.90 | 31.22 | 31.53 | 31,981,000 | -0.15(-0.48%) |
Aug 01, 2019 | 32.05 | 32.51 | 31.59 | 31.68 | 46,522,488 | -0.27(-0.83%) |
Jul 31, 2019 | 32.61 | 32.67 | 31.52 | 31.95 | 41,673,320 | -0.48(-1.48%) |
Jul 30, 2019 | 32.36 | 32.65 | 32.25 | 32.43 | 18,957,476 | -0.23(-0.70%) |
Jul 29, 2019 | 32.45 | 32.67 | 32.16 | 32.66 | 24,106,904 | +0.04(+0.11%) |
Jul 26, 2019 | 32.61 | 32.69 | 32.27 | 32.62 | 27,718,146 | +0.25(+0.78%) |
Jul 25, 2019 | 32.82 | 32.83 | 32.18 | 32.37 | 34,671,312 | -0.61(-1.85%) |
Jul 24, 2019 | 32.97 | 33.24 | 32.89 | 32.98 | 22,252,422 | +0.17(+0.53%) |
Jul 23, 2019 | 33.09 | 33.13 | 32.71 | 32.81 | 23,989,514 | -0.35(-1.06%) |
Jul 22, 2019 | 33.26 | 33.33 | 33.03 | 33.16 | 19,883,748 | +0.12(+0.37%) |
Jul 19, 2019 | 33.45 | 33.47 | 32.90 | 33.04 | 44,272,668 | -0.47(-1.39%) |
Jul 18, 2019 | 33.12 | 33.60 | 33.07 | 33.50 | 29,420,636 | +0.50(+1.52%) |
Jul 17, 2019 | 33.04 | 33.18 | 32.87 | 33.00 | 27,628,224 | +0.18(+0.55%) |
Jul 16, 2019 | 32.97 | 33.17 | 32.71 | 32.82 | 34,430,180 | -0.12(-0.37%) |
Jul 15, 2019 | 33.29 | 33.33 | 32.85 | 32.94 | 24,322,926 | -0.32(-0.95%) |
Jul 12, 2019 | 33.60 | 33.67 | 33.16 | 33.26 | 27,707,280 | -0.17(-0.52%) |
Jul 11, 2019 | 33.55 | 33.75 | 33.22 | 33.43 | 40,358,196 | -0.11(-0.34%) |
Jul 10, 2019 | 33.42 | 33.88 | 33.41 | 33.55 | 44,029,848 | +0.51(+1.54%) |
Jul 09, 2019 | 32.49 | 33.11 | 32.49 | 33.04 | 33,660,500 | +0.32(+0.99%) |
Jul 08, 2019 | 32.62 | 32.81 | 32.52 | 32.71 | 28,211,912 | +0.24(+0.73%) |
Jul 05, 2019 | 32.13 | 32.56 | 31.99 | 32.48 | 40,558,660 | +0.98(+3.10%) |
Jul 03, 2019 | 31.18 | 31.64 | 31.09 | 31.50 | 24,212,666 | +0.29(+0.92%) |
Jul 02, 2019 | 31.44 | 31.73 | 30.97 | 31.21 | 39,384,908 | -0.29(-0.91%) |