Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.88 | 27.96 | 27.33 | 27.38 | 1,621,472 | -0.41(-1.49%) |
Sep 27, 2019 | 28.11 | 28.30 | 27.55 | 27.80 | 1,897,190 | -0.13(-0.48%) |
Sep 26, 2019 | 28.20 | 28.39 | 27.60 | 27.93 | 1,127,957 | -0.26(-0.92%) |
Sep 25, 2019 | 28.04 | 28.50 | 27.91 | 28.19 | 1,266,820 | +0.12(+0.45%) |
Sep 24, 2019 | 28.41 | 28.65 | 28.05 | 28.07 | 2,820,753 | -0.37(-1.29%) |
Sep 23, 2019 | 27.82 | 28.54 | 27.72 | 28.43 | 1,689,362 | +0.54(+1.93%) |
Sep 20, 2019 | 27.62 | 28.11 | 27.48 | 27.89 | 2,678,698 | +0.41(+1.50%) |
Sep 19, 2019 | 28.11 | 28.15 | 27.42 | 27.48 | 1,387,332 | -0.63(-2.26%) |
Sep 18, 2019 | 28.16 | 28.24 | 27.63 | 28.11 | 1,115,219 | -0.02(-0.07%) |
Sep 17, 2019 | 27.83 | 28.41 | 27.55 | 28.13 | 1,922,400 | +0.11(+0.38%) |
Sep 16, 2019 | 28.34 | 28.59 | 28.02 | 28.03 | 4,046,251 | -0.40(-1.42%) |
Sep 13, 2019 | 28.93 | 29.07 | 28.34 | 28.43 | 1,584,753 | -0.39(-1.37%) |
Sep 12, 2019 | 29.65 | 29.65 | 28.70 | 28.82 | 2,063,019 | -0.66(-2.25%) |
Sep 11, 2019 | 29.18 | 29.52 | 28.94 | 29.49 | 1,446,677 | +0.47(+1.62%) |
Sep 10, 2019 | 29.44 | 29.53 | 28.83 | 29.02 | 1,249,568 | -0.46(-1.57%) |
Sep 09, 2019 | 29.32 | 29.52 | 28.97 | 29.48 | 983,088 | +0.30(+1.02%) |
Sep 06, 2019 | 29.30 | 29.64 | 29.10 | 29.18 | 1,065,134 | -0.10(-0.33%) |
Sep 05, 2019 | 28.69 | 29.30 | 28.13 | 29.28 | 2,657,768 | +0.72(+2.53%) |
Sep 04, 2019 | 27.83 | 28.61 | 27.74 | 28.56 | 1,144,491 | +1.06(+3.85%) |
Sep 03, 2019 | 27.88 | 28.04 | 27.42 | 27.50 | 996,803 | -0.58(-2.05%) |
Aug 30, 2019 | 28.17 | 28.22 | 27.69 | 28.08 | 1,535,870 | +0.01(+0.03%) |
Aug 29, 2019 | 27.97 | 28.30 | 27.89 | 28.07 | 841,740 | +0.37(+1.35%) |
Aug 28, 2019 | 27.47 | 27.93 | 27.18 | 27.69 | 815,161 | +0.21(+0.77%) |
Aug 27, 2019 | 28.31 | 28.55 | 27.46 | 27.48 | 824,557 | -0.81(-2.86%) |
Aug 26, 2019 | 27.83 | 28.36 | 27.61 | 28.29 | 2,042,657 | +0.81(+2.94%) |
Aug 23, 2019 | 27.86 | 28.25 | 27.41 | 27.48 | 1,314,231 | -0.45(-1.62%) |
Aug 22, 2019 | 27.69 | 28.01 | 27.38 | 27.93 | 736,215 | +0.37(+1.36%) |
Aug 21, 2019 | 27.50 | 27.82 | 27.35 | 27.56 | 916,067 | +0.19(+0.70%) |
Aug 20, 2019 | 27.22 | 27.50 | 27.11 | 27.36 | 876,682 | -0.01(-0.04%) |
Aug 19, 2019 | 27.26 | 27.87 | 27.26 | 27.37 | 1,268,710 | +0.29(+1.07%) |
Aug 16, 2019 | 26.92 | 27.21 | 26.88 | 27.08 | 1,784,758 | +0.21(+0.79%) |
Aug 15, 2019 | 26.92 | 27.09 | 26.61 | 26.87 | 1,987,572 | +0.19(+0.72%) |
Aug 14, 2019 | 27.32 | 27.39 | 26.33 | 26.68 | 4,186,943 | -1.01(-3.65%) |
Aug 13, 2019 | 27.31 | 28.04 | 27.08 | 27.69 | 2,291,241 | +0.38(+1.41%) |
Aug 12, 2019 | 27.30 | 27.68 | 26.93 | 27.31 | 2,313,177 | -0.17(-0.63%) |
Aug 09, 2019 | 29.21 | 29.33 | 27.45 | 27.48 | 3,971,608 | -1.82(-6.20%) |
Aug 08, 2019 | 29.84 | 30.00 | 28.70 | 29.30 | 4,778,875 | -0.75(-2.50%) |
Aug 07, 2019 | 33.37 | 33.37 | 27.51 | 30.05 | 9,779,127 | -4.16(-12.17%) |
Aug 06, 2019 | 34.08 | 34.24 | 33.52 | 34.21 | 2,216,109 | +0.30(+0.88%) |
Aug 05, 2019 | 33.80 | 34.06 | 33.39 | 33.91 | 1,533,458 | -0.44(-1.29%) |
Aug 02, 2019 | 33.89 | 34.41 | 33.28 | 34.35 | 1,470,033 | +0.15(+0.45%) |
Aug 01, 2019 | 34.42 | 34.82 | 34.03 | 34.20 | 1,553,782 | -0.11(-0.31%) |
Jul 31, 2019 | 34.68 | 34.85 | 34.06 | 34.31 | 1,469,427 | -0.38(-1.08%) |
Jul 30, 2019 | 34.04 | 34.70 | 34.02 | 34.68 | 1,033,253 | +0.54(+1.58%) |
Jul 29, 2019 | 34.09 | 34.32 | 33.82 | 34.14 | 1,464,088 | +0.05(+0.14%) |
Jul 26, 2019 | 33.53 | 34.25 | 33.40 | 34.09 | 1,021,139 | +0.73(+2.19%) |
Jul 25, 2019 | 33.29 | 33.57 | 33.26 | 33.36 | 805,644 | +0.14(+0.43%) |
Jul 24, 2019 | 32.93 | 33.36 | 32.87 | 33.22 | 1,116,155 | +0.12(+0.35%) |
Jul 23, 2019 | 33.65 | 33.79 | 32.54 | 33.10 | 1,447,903 | -0.50(-1.49%) |
Jul 22, 2019 | 33.52 | 33.90 | 33.41 | 33.60 | 1,361,200 | +0.29(+0.87%) |
Jul 19, 2019 | 33.55 | 33.80 | 33.32 | 33.32 | 963,208 | -0.10(-0.29%) |
Jul 18, 2019 | 33.64 | 33.81 | 33.19 | 33.41 | 861,678 | -0.32(-0.94%) |
Jul 17, 2019 | 33.96 | 34.06 | 33.49 | 33.73 | 1,844,174 | -0.36(-1.04%) |
Jul 16, 2019 | 33.76 | 34.23 | 33.60 | 34.08 | 923,620 | +0.37(+1.08%) |
Jul 15, 2019 | 34.24 | 34.37 | 33.58 | 33.72 | 1,502,273 | -0.41(-1.21%) |
Jul 12, 2019 | 33.62 | 34.61 | 33.54 | 34.13 | 2,317,690 | +0.60(+1.78%) |
Jul 11, 2019 | 33.17 | 33.55 | 33.02 | 33.54 | 1,259,064 | +0.37(+1.13%) |
Jul 10, 2019 | 33.41 | 33.58 | 32.87 | 33.16 | 1,505,527 | -0.19(-0.58%) |
Jul 09, 2019 | 33.13 | 33.37 | 33.00 | 33.35 | 1,328,523 | +0.05(+0.14%) |
Jul 08, 2019 | 33.19 | 33.38 | 33.12 | 33.31 | 1,385,398 | +0.01(+0.03%) |
Jul 05, 2019 | 32.68 | 33.30 | 32.58 | 33.30 | 1,517,776 | +0.47(+1.43%) |
Jul 03, 2019 | 32.77 | 32.89 | 32.54 | 32.83 | 796,697 | +0.15(+0.47%) |
Jul 02, 2019 | 32.41 | 32.68 | 32.13 | 32.67 | 2,250,719 | +0.23(+0.71%) |