Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.55 | 29.76 | 29.45 | 29.46 | 5,323,479 | -0.21(-0.71%) |
Sep 27, 2019 | 29.54 | 29.85 | 29.51 | 29.67 | 4,864,368 | +0.01(+0.03%) |
Sep 26, 2019 | 29.73 | 29.74 | 29.51 | 29.66 | 10,418,665 | +0.06(+0.21%) |
Sep 25, 2019 | 29.28 | 29.63 | 29.23 | 29.60 | 15,599,482 | +0.03(+0.10%) |
Sep 24, 2019 | 29.89 | 29.90 | 29.52 | 29.57 | 8,301,108 | -0.49(-1.63%) |
Sep 23, 2019 | 29.99 | 30.20 | 29.99 | 30.06 | 4,912,947 | -0.18(-0.59%) |
Sep 20, 2019 | 30.26 | 30.45 | 30.16 | 30.23 | 7,050,110 | +0.23(+0.78%) |
Sep 19, 2019 | 30.35 | 30.35 | 29.99 | 30.00 | 7,538,018 | +0.08(+0.26%) |
Sep 18, 2019 | 29.90 | 30.10 | 29.83 | 29.92 | 8,896,619 | +0.08(+0.26%) |
Sep 17, 2019 | 30.68 | 30.68 | 29.75 | 29.85 | 18,187,926 | -0.67(-2.19%) |
Sep 16, 2019 | 30.90 | 30.90 | 30.27 | 30.51 | 25,773,664 | +1.15(+3.91%) |
Sep 13, 2019 | 29.33 | 29.44 | 29.25 | 29.37 | 5,246,863 | +0.16(+0.53%) |
Sep 12, 2019 | 28.99 | 29.27 | 28.89 | 29.21 | 6,833,948 | -0.10(-0.34%) |
Sep 11, 2019 | 29.65 | 29.78 | 29.22 | 29.31 | 15,816,676 | -0.03(-0.11%) |
Sep 10, 2019 | 29.38 | 29.75 | 29.30 | 29.34 | 8,753,084 | +0.26(+0.91%) |
Sep 09, 2019 | 29.13 | 29.21 | 29.02 | 29.08 | 6,829,931 | +0.04(+0.13%) |
Sep 06, 2019 | 28.82 | 29.07 | 28.70 | 29.04 | 7,717,606 | +0.06(+0.21%) |
Sep 05, 2019 | 29.18 | 29.26 | 28.94 | 28.98 | 7,635,874 | +0.05(+0.16%) |
Sep 04, 2019 | 28.94 | 29.05 | 28.89 | 28.93 | 5,564,949 | +0.28(+0.97%) |
Sep 03, 2019 | 28.45 | 28.69 | 28.36 | 28.65 | 5,039,893 | +0.00(+0.00%) |
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,460 | +0.00(+0.00%) |
Aug 29, 2019 | 28.81 | 28.82 | 28.60 | 28.65 | 9,148,310 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.82 | 28.41 | 28.56 | 9,817,494 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.09 | 28.38 | 8,142,017 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,245 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.02 | 28.08 | 9,652,392 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,361 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.63 | 28.35 | 28.50 | 6,492,025 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.16 | 28.26 | 6,227,601 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.40 | 28.57 | 7,808,732 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,921,537 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.99 | 27.71 | 27.95 | 11,476,690 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.33 | 28.03 | 28.12 | 13,917,683 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.85 | 12,517,141 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.37 | 28.42 | 7,975,592 | -0.12(-0.43%) |
Aug 09, 2019 | 28.64 | 28.78 | 28.50 | 28.54 | 9,840,416 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.85 | 28.46 | 28.83 | 13,557,596 | +0.19(+0.66%) |
Aug 07, 2019 | 28.27 | 28.69 | 28.13 | 28.64 | 12,933,188 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.79 | 28.33 | 28.69 | 15,010,471 | -0.04(-0.13%) |
Aug 05, 2019 | 28.59 | 28.82 | 28.49 | 28.72 | 15,663,451 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.08 | 29.35 | 12,583,016 | -0.40(-1.33%) |
Aug 01, 2019 | 29.78 | 30.10 | 29.57 | 29.75 | 13,902,429 | -0.56(-1.86%) |
Jul 31, 2019 | 30.68 | 30.68 | 30.07 | 30.31 | 8,783,833 | -0.19(-0.63%) |
Jul 30, 2019 | 30.30 | 30.68 | 30.23 | 30.50 | 10,993,755 | +0.69(+2.30%) |
Jul 29, 2019 | 29.82 | 29.87 | 29.53 | 29.82 | 16,575,869 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,972,798 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.98 | 29.72 | 29.74 | 8,670,399 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,559,526 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.11 | 8,828,097 | +0.09(+0.30%) |
Jul 22, 2019 | 30.01 | 30.11 | 29.86 | 30.01 | 9,056,110 | +0.09(+0.31%) |
Jul 19, 2019 | 29.78 | 29.94 | 29.70 | 29.92 | 11,295,019 | +0.30(+1.00%) |
Jul 18, 2019 | 29.75 | 29.88 | 29.49 | 29.62 | 17,411,338 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.91 | 29.96 | 17,479,806 | -0.71(-2.31%) |
Jul 16, 2019 | 30.88 | 30.97 | 30.62 | 30.67 | 9,329,749 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.04 | 7,785,594 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.58 | 31.35 | 31.43 | 5,696,609 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.49 | 4,320,332 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,791,646 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.30 | 31.09 | 31.23 | 5,137,060 | -0.10(-0.32%) |
Jul 08, 2019 | 31.26 | 31.41 | 31.18 | 31.33 | 5,553,955 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.30 | 7,202,244 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.55 | 8,405,678 | -0.38(-1.19%) |
Jul 02, 2019 | 32.48 | 32.48 | 31.89 | 31.93 | 8,039,032 | -0.17(-0.52%) |