Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.25 | 27.27 | 26.86 | 27.21 | 20,498,364 | +0.19(+0.70%) |
Sep 27, 2019 | 27.26 | 27.72 | 26.90 | 27.02 | 29,364,764 | -0.27(-1.00%) |
Sep 26, 2019 | 27.13 | 27.46 | 26.88 | 27.29 | 28,053,638 | +0.11(+0.41%) |
Sep 25, 2019 | 26.78 | 27.32 | 26.61 | 27.18 | 56,765,704 | +0.21(+0.78%) |
Sep 24, 2019 | 28.32 | 28.47 | 26.97 | 26.97 | 21,341,726 | -1.17(-4.14%) |
Sep 23, 2019 | 27.95 | 28.30 | 27.80 | 28.14 | 15,807,368 | +0.12(+0.42%) |
Sep 20, 2019 | 28.35 | 28.42 | 27.78 | 28.02 | 37,431,904 | -0.60(-2.11%) |
Sep 19, 2019 | 28.41 | 28.75 | 28.28 | 28.62 | 20,081,406 | +0.29(+1.01%) |
Sep 18, 2019 | 28.41 | 28.63 | 27.95 | 28.33 | 17,640,430 | -0.11(-0.38%) |
Sep 17, 2019 | 28.36 | 28.49 | 27.94 | 28.44 | 22,373,444 | +0.02(+0.06%) |
Sep 16, 2019 | 28.24 | 28.58 | 28.13 | 28.42 | 22,520,126 | -0.16(-0.57%) |
Sep 13, 2019 | 29.31 | 29.34 | 27.95 | 28.59 | 63,527,688 | -1.01(-3.41%) |
Sep 12, 2019 | 29.68 | 29.77 | 29.19 | 29.60 | 33,558,880 | +0.25(+0.86%) |
Sep 11, 2019 | 29.18 | 29.42 | 29.00 | 29.35 | 19,528,020 | +0.35(+1.21%) |
Sep 10, 2019 | 28.69 | 28.99 | 28.44 | 28.99 | 21,174,900 | +0.18(+0.63%) |
Sep 09, 2019 | 29.05 | 29.27 | 28.60 | 28.81 | 22,025,948 | +0.07(+0.24%) |
Sep 06, 2019 | 28.74 | 28.88 | 28.49 | 28.74 | 13,960,533 | +0.09(+0.31%) |
Sep 05, 2019 | 28.39 | 28.92 | 28.39 | 28.66 | 21,264,126 | +0.79(+2.83%) |
Sep 04, 2019 | 27.45 | 28.00 | 27.39 | 27.87 | 20,176,164 | +0.88(+3.27%) |
Sep 03, 2019 | 27.57 | 27.66 | 26.68 | 26.99 | 22,555,274 | -0.85(-3.04%) |
Aug 30, 2019 | 28.10 | 28.15 | 27.56 | 27.83 | 16,980,728 | -0.07(-0.26%) |
Aug 29, 2019 | 27.72 | 28.11 | 27.68 | 27.90 | 16,685,219 | +0.72(+2.65%) |
Aug 28, 2019 | 27.01 | 27.22 | 26.63 | 27.18 | 17,469,048 | +0.05(+0.18%) |
Aug 27, 2019 | 27.49 | 27.59 | 27.07 | 27.14 | 14,520,976 | -0.16(-0.60%) |
Aug 26, 2019 | 27.27 | 27.37 | 27.08 | 27.30 | 14,470,737 | +0.50(+1.87%) |
Aug 23, 2019 | 27.96 | 28.11 | 26.69 | 26.80 | 26,162,164 | -1.46(-5.18%) |
Aug 22, 2019 | 28.40 | 28.50 | 28.02 | 28.26 | 12,487,909 | -0.05(-0.17%) |
Aug 21, 2019 | 28.03 | 28.39 | 27.97 | 28.31 | 19,685,988 | +0.70(+2.54%) |
Aug 20, 2019 | 27.39 | 28.06 | 27.28 | 27.61 | 18,199,074 | +0.16(+0.57%) |
Aug 19, 2019 | 27.52 | 27.58 | 27.14 | 27.45 | 17,760,434 | +0.49(+1.83%) |
Aug 16, 2019 | 26.80 | 27.15 | 26.78 | 26.96 | 18,485,748 | +0.51(+1.91%) |
Aug 15, 2019 | 26.78 | 26.86 | 26.08 | 26.45 | 20,454,908 | -0.29(-1.08%) |
Aug 14, 2019 | 27.45 | 27.59 | 26.62 | 26.74 | 27,525,780 | -1.20(-4.28%) |
Aug 13, 2019 | 27.11 | 28.11 | 26.79 | 27.94 | 23,292,856 | +0.79(+2.92%) |
Aug 12, 2019 | 26.92 | 27.40 | 26.84 | 27.14 | 20,343,220 | -0.01(-0.03%) |
Aug 09, 2019 | 26.55 | 27.63 | 26.55 | 27.15 | 31,211,394 | +0.47(+1.75%) |
Aug 08, 2019 | 26.62 | 26.84 | 25.85 | 26.68 | 29,593,508 | +0.09(+0.34%) |
Aug 07, 2019 | 26.00 | 26.85 | 25.90 | 26.59 | 22,586,654 | +0.36(+1.35%) |
Aug 06, 2019 | 26.60 | 26.80 | 26.05 | 26.24 | 22,544,012 | -0.12(-0.46%) |
Aug 05, 2019 | 26.78 | 26.81 | 26.00 | 26.36 | 28,192,122 | -1.07(-3.90%) |
Aug 02, 2019 | 27.78 | 27.95 | 27.17 | 27.43 | 20,390,888 | -0.67(-2.39%) |
Aug 01, 2019 | 28.47 | 29.33 | 27.80 | 28.10 | 22,249,914 | -0.46(-1.60%) |
Jul 31, 2019 | 29.54 | 29.62 | 28.23 | 28.56 | 21,142,364 | -0.94(-3.19%) |
Jul 30, 2019 | 29.45 | 29.63 | 29.26 | 29.50 | 11,334,243 | -0.21(-0.72%) |
Jul 29, 2019 | 29.66 | 29.79 | 29.24 | 29.71 | 12,254,194 | +0.08(+0.27%) |
Jul 26, 2019 | 29.70 | 29.84 | 29.59 | 29.63 | 15,227,919 | +0.05(+0.18%) |
Jul 25, 2019 | 29.75 | 29.75 | 29.48 | 29.58 | 15,982,978 | -0.33(-1.11%) |
Jul 24, 2019 | 29.66 | 30.02 | 29.59 | 29.91 | 19,302,878 | +0.29(+0.99%) |
Jul 23, 2019 | 29.49 | 29.77 | 29.46 | 29.62 | 19,988,860 | +0.46(+1.56%) |
Jul 22, 2019 | 28.85 | 29.54 | 28.78 | 29.16 | 34,437,308 | +0.61(+2.12%) |
Jul 19, 2019 | 28.74 | 28.87 | 28.51 | 28.56 | 22,391,490 | +0.02(+0.08%) |
Jul 18, 2019 | 28.18 | 28.59 | 27.95 | 28.53 | 19,668,164 | +0.46(+1.65%) |
Jul 17, 2019 | 28.12 | 28.29 | 27.89 | 28.07 | 15,692,789 | +0.09(+0.33%) |
Jul 16, 2019 | 28.26 | 28.34 | 27.81 | 27.98 | 14,844,108 | -0.41(-1.46%) |
Jul 15, 2019 | 28.67 | 29.00 | 28.29 | 28.39 | 30,807,414 | +0.29(+1.03%) |
Jul 12, 2019 | 27.22 | 28.16 | 27.22 | 28.10 | 22,312,278 | +0.92(+3.38%) |
Jul 11, 2019 | 27.10 | 27.32 | 26.88 | 27.18 | 21,034,858 | +0.15(+0.57%) |
Jul 10, 2019 | 27.36 | 27.45 | 26.98 | 27.03 | 30,596,610 | -0.10(-0.37%) |
Jul 09, 2019 | 26.93 | 27.18 | 26.82 | 27.13 | 26,538,114 | +0.06(+0.21%) |
Jul 08, 2019 | 27.57 | 27.69 | 27.02 | 27.08 | 34,820,336 | -0.76(-2.72%) |
Jul 05, 2019 | 27.93 | 28.11 | 27.77 | 27.83 | 24,946,570 | -0.22(-0.78%) |
Jul 03, 2019 | 27.94 | 28.44 | 27.87 | 28.05 | 50,177,492 | -1.03(-3.54%) |
Jul 02, 2019 | 29.43 | 29.61 | 28.94 | 29.08 | 19,119,858 | -0.39(-1.33%) |