Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.90 | 30.11 | 29.79 | 29.80 | 5,261,983 | -0.21(-0.71%) |
Sep 27, 2019 | 29.89 | 30.20 | 29.85 | 30.01 | 4,808,175 | +0.01(+0.03%) |
Sep 26, 2019 | 30.08 | 30.09 | 29.85 | 30.01 | 10,298,310 | +0.06(+0.21%) |
Sep 25, 2019 | 29.62 | 29.98 | 29.58 | 29.94 | 15,419,279 | +0.03(+0.10%) |
Sep 24, 2019 | 30.24 | 30.25 | 29.87 | 29.91 | 8,205,215 | -0.49(-1.63%) |
Sep 23, 2019 | 30.34 | 30.56 | 30.34 | 30.41 | 4,856,193 | -0.18(-0.59%) |
Sep 20, 2019 | 30.61 | 30.81 | 30.52 | 30.59 | 6,968,668 | +0.24(+0.78%) |
Sep 19, 2019 | 30.71 | 30.71 | 30.34 | 30.35 | 7,450,940 | +0.08(+0.26%) |
Sep 18, 2019 | 30.25 | 30.45 | 30.18 | 30.27 | 8,793,846 | +0.08(+0.26%) |
Sep 17, 2019 | 31.04 | 31.04 | 30.10 | 30.20 | 17,977,822 | -0.67(-2.19%) |
Sep 16, 2019 | 31.26 | 31.26 | 30.63 | 30.87 | 25,475,930 | +1.16(+3.91%) |
Sep 13, 2019 | 29.67 | 29.78 | 29.59 | 29.71 | 5,186,252 | +0.16(+0.53%) |
Sep 12, 2019 | 29.32 | 29.61 | 29.23 | 29.55 | 6,755,003 | -0.10(-0.34%) |
Sep 11, 2019 | 30.00 | 30.12 | 29.56 | 29.65 | 15,633,964 | -0.03(-0.11%) |
Sep 10, 2019 | 29.72 | 30.09 | 29.65 | 29.69 | 8,651,969 | +0.27(+0.91%) |
Sep 09, 2019 | 29.47 | 29.55 | 29.36 | 29.42 | 6,751,033 | +0.04(+0.13%) |
Sep 06, 2019 | 29.16 | 29.41 | 29.03 | 29.38 | 7,628,453 | +0.06(+0.21%) |
Sep 05, 2019 | 29.52 | 29.60 | 29.28 | 29.32 | 7,547,665 | +0.05(+0.16%) |
Sep 04, 2019 | 29.28 | 29.39 | 29.23 | 29.27 | 5,500,664 | +0.28(+0.97%) |
Sep 03, 2019 | 28.78 | 29.03 | 28.69 | 28.99 | 4,981,672 | +0.00(+0.00%) |
Aug 30, 2019 | 29.07 | 29.13 | 28.83 | 28.99 | 6,066,561 | +0.00(+0.00%) |
Aug 29, 2019 | 29.14 | 29.16 | 28.93 | 28.99 | 9,042,630 | +0.09(+0.33%) |
Aug 28, 2019 | 28.86 | 29.15 | 28.74 | 28.89 | 9,704,084 | +0.18(+0.63%) |
Aug 27, 2019 | 28.75 | 28.78 | 28.41 | 28.71 | 8,047,962 | +0.24(+0.83%) |
Aug 26, 2019 | 28.67 | 28.68 | 28.44 | 28.48 | 6,602,088 | +0.07(+0.25%) |
Aug 23, 2019 | 28.53 | 28.76 | 28.34 | 28.41 | 9,540,889 | -0.24(-0.85%) |
Aug 22, 2019 | 28.79 | 28.85 | 28.61 | 28.65 | 5,804,524 | -0.18(-0.63%) |
Aug 21, 2019 | 28.89 | 28.96 | 28.68 | 28.83 | 6,417,030 | +0.24(+0.82%) |
Aug 20, 2019 | 28.62 | 28.67 | 28.49 | 28.59 | 6,155,660 | -0.31(-1.09%) |
Aug 19, 2019 | 28.81 | 28.99 | 28.73 | 28.91 | 7,718,526 | +0.44(+1.54%) |
Aug 16, 2019 | 28.33 | 28.48 | 28.23 | 28.47 | 6,841,580 | +0.19(+0.67%) |
Aug 15, 2019 | 28.18 | 28.31 | 28.03 | 28.28 | 11,344,113 | -0.16(-0.58%) |
Aug 14, 2019 | 28.57 | 28.66 | 28.36 | 28.45 | 13,756,908 | -0.74(-2.53%) |
Aug 13, 2019 | 28.71 | 29.29 | 28.65 | 29.18 | 12,372,545 | +0.43(+1.50%) |
Aug 12, 2019 | 28.92 | 28.98 | 28.70 | 28.75 | 7,883,459 | -0.13(-0.43%) |
Aug 09, 2019 | 28.97 | 29.11 | 28.83 | 28.88 | 9,726,740 | -0.29(-1.00%) |
Aug 08, 2019 | 28.89 | 29.18 | 28.79 | 29.17 | 13,400,981 | +0.19(+0.66%) |
Aug 07, 2019 | 28.60 | 29.03 | 28.46 | 28.98 | 12,783,785 | -0.05(-0.16%) |
Aug 06, 2019 | 28.98 | 29.12 | 28.66 | 29.02 | 14,837,072 | -0.04(-0.13%) |
Aug 05, 2019 | 28.92 | 29.15 | 28.82 | 29.06 | 15,482,509 | -0.63(-2.13%) |
Aug 02, 2019 | 29.82 | 29.97 | 29.42 | 29.69 | 12,437,658 | -0.40(-1.33%) |
Aug 01, 2019 | 30.13 | 30.45 | 29.92 | 30.09 | 13,741,830 | -0.57(-1.86%) |
Jul 31, 2019 | 31.04 | 31.04 | 30.42 | 30.67 | 8,682,363 | -0.19(-0.63%) |
Jul 30, 2019 | 30.66 | 31.04 | 30.58 | 30.86 | 10,866,757 | +0.69(+2.30%) |
Jul 29, 2019 | 30.16 | 30.22 | 29.88 | 30.16 | 16,384,387 | +0.08(+0.28%) |
Jul 26, 2019 | 30.14 | 30.18 | 29.99 | 30.08 | 12,822,937 | -0.01(-0.03%) |
Jul 25, 2019 | 30.32 | 30.33 | 30.06 | 30.09 | 8,570,239 | -0.12(-0.38%) |
Jul 24, 2019 | 30.34 | 30.51 | 30.15 | 30.20 | 11,425,992 | -0.25(-0.84%) |
Jul 23, 2019 | 30.70 | 30.72 | 30.43 | 30.46 | 8,726,116 | +0.09(+0.30%) |
Jul 22, 2019 | 30.36 | 30.46 | 30.21 | 30.36 | 8,951,494 | +0.09(+0.31%) |
Jul 19, 2019 | 30.13 | 30.29 | 30.05 | 30.27 | 11,164,540 | +0.30(+1.00%) |
Jul 18, 2019 | 30.09 | 30.23 | 29.83 | 29.97 | 17,210,204 | -0.34(-1.12%) |
Jul 17, 2019 | 30.67 | 30.77 | 30.26 | 30.31 | 17,277,880 | -0.72(-2.31%) |
Jul 16, 2019 | 31.24 | 31.34 | 30.98 | 31.03 | 9,221,973 | -0.37(-1.18%) |
Jul 15, 2019 | 31.68 | 31.70 | 31.34 | 31.40 | 7,695,656 | -0.40(-1.26%) |
Jul 12, 2019 | 31.73 | 31.95 | 31.71 | 31.80 | 5,630,802 | -0.05(-0.17%) |
Jul 11, 2019 | 31.97 | 32.00 | 31.71 | 31.85 | 4,270,424 | +0.05(+0.15%) |
Jul 10, 2019 | 31.65 | 31.84 | 31.58 | 31.81 | 6,713,190 | +0.21(+0.66%) |
Jul 09, 2019 | 31.55 | 31.66 | 31.46 | 31.60 | 5,077,717 | -0.10(-0.32%) |
Jul 08, 2019 | 31.62 | 31.78 | 31.55 | 31.70 | 5,489,796 | +0.04(+0.12%) |
Jul 05, 2019 | 31.50 | 31.68 | 31.41 | 31.66 | 7,119,045 | -0.25(-0.80%) |
Jul 03, 2019 | 32.14 | 32.19 | 31.70 | 31.92 | 8,308,576 | -0.39(-1.19%) |
Jul 02, 2019 | 32.86 | 32.86 | 32.26 | 32.30 | 7,946,166 | -0.17(-0.52%) |