Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.12 | 29.38 | 29.09 | 29.25 | 5,374,416 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.41 | 29.03 | 29.19 | 4,399,223 | -0.16(-0.55%) |
Sep 26, 2019 | 29.44 | 29.57 | 29.09 | 29.35 | 6,718,129 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.65 | 29.28 | 29.48 | 5,804,389 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,901,145 | -0.32(-1.06%) |
Sep 23, 2019 | 30.21 | 30.24 | 29.99 | 30.15 | 4,025,680 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.21 | 7,324,456 | -0.10(-0.32%) |
Sep 19, 2019 | 30.34 | 30.56 | 30.08 | 30.31 | 7,181,658 | +0.06(+0.21%) |
Sep 18, 2019 | 30.21 | 30.40 | 30.13 | 30.24 | 6,047,871 | -0.06(-0.21%) |
Sep 17, 2019 | 30.21 | 30.50 | 30.02 | 30.31 | 5,588,363 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.21 | 30.21 | 9,354,670 | +0.22(+0.75%) |
Sep 13, 2019 | 29.44 | 29.99 | 29.44 | 29.99 | 7,742,828 | +0.61(+2.07%) |
Sep 12, 2019 | 29.41 | 29.51 | 29.25 | 29.38 | 5,929,106 | -0.16(-0.54%) |
Sep 11, 2019 | 29.41 | 29.70 | 29.36 | 29.54 | 4,559,894 | +0.06(+0.22%) |
Sep 10, 2019 | 29.28 | 29.59 | 29.28 | 29.48 | 4,196,652 | +0.26(+0.88%) |
Sep 09, 2019 | 28.93 | 29.41 | 28.93 | 29.22 | 4,770,232 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.80 | 28.87 | 4,195,848 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.44 | 29.09 | 29.19 | 5,217,730 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,716 | +0.13(+0.44%) |
Sep 03, 2019 | 28.80 | 28.93 | 28.68 | 28.90 | 2,873,142 | -0.19(-0.66%) |
Aug 30, 2019 | 29.12 | 29.28 | 29.00 | 29.09 | 2,844,901 | +0.03(+0.11%) |
Aug 29, 2019 | 28.93 | 29.22 | 28.87 | 29.06 | 4,276,934 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.80 | 5,525,203 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.00 | 4,341,278 | -0.26(-0.91%) |
Aug 26, 2019 | 28.45 | 28.58 | 28.16 | 28.26 | 4,447,409 | +0.00(+0.00%) |
Aug 23, 2019 | 28.80 | 28.96 | 28.26 | 28.26 | 6,452,997 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.44 | 28.93 | 29.03 | 4,835,480 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.25 | 29.38 | 4,367,033 | +0.16(+0.55%) |
Aug 20, 2019 | 29.12 | 29.35 | 29.05 | 29.22 | 3,270,362 | +0.10(+0.33%) |
Aug 19, 2019 | 28.96 | 29.32 | 28.93 | 29.12 | 5,298,015 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.32 | 28.71 | 3,814,938 | +0.38(+1.36%) |
Aug 15, 2019 | 28.48 | 28.52 | 28.16 | 28.32 | 5,876,631 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.48 | 7,527,825 | -0.32(-1.11%) |
Aug 13, 2019 | 28.61 | 29.06 | 28.45 | 28.80 | 5,416,323 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.64 | 4,635,100 | -0.29(-1.00%) |
Aug 09, 2019 | 29.12 | 29.22 | 28.84 | 28.93 | 5,249,372 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.09 | 28.74 | 29.09 | 4,898,878 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.46 | 28.84 | 8,012,015 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.21 | 6,222,577 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.18 | 29.40 | 9,344,976 | -0.63(-2.09%) |
Aug 02, 2019 | 30.37 | 30.53 | 30.03 | 30.03 | 3,939,861 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.81 | 30.28 | 30.43 | 4,913,292 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.81 | 3,864,388 | -0.13(-0.41%) |
Jul 30, 2019 | 30.84 | 30.94 | 30.53 | 30.94 | 4,275,099 | +0.06(+0.20%) |
Jul 29, 2019 | 31.34 | 31.34 | 30.75 | 30.87 | 6,227,051 | -0.44(-1.40%) |
Jul 26, 2019 | 31.56 | 31.59 | 31.25 | 31.31 | 2,857,389 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.73 | 31.44 | 31.53 | 3,722,869 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.78 | 31.59 | 31.72 | 2,176,124 | +0.03(+0.10%) |
Jul 23, 2019 | 31.78 | 31.85 | 31.66 | 31.69 | 2,779,807 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.78 | 31.38 | 31.69 | 4,895,157 | +0.41(+1.30%) |
Jul 19, 2019 | 31.31 | 31.50 | 31.19 | 31.28 | 3,064,605 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.12 | 31.25 | 5,826,621 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.75 | 31.47 | 31.56 | 2,532,475 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.75 | 31.56 | 31.69 | 2,946,282 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,470,160 | -0.03(-0.10%) |
Jul 12, 2019 | 31.75 | 31.88 | 31.66 | 31.72 | 2,001,467 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.78 | 3,541,568 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.78 | 31.41 | 31.59 | 5,590,043 | +0.31(+1.00%) |
Jul 09, 2019 | 31.34 | 31.34 | 31.03 | 31.28 | 3,307,602 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,921,219 | -0.13(-0.40%) |
Jul 05, 2019 | 31.28 | 31.56 | 31.23 | 31.50 | 2,925,855 | +0.22(+0.70%) |
Jul 03, 2019 | 31.06 | 31.41 | 30.97 | 31.28 | 2,628,031 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.06 | 30.75 | 31.00 | 3,029,186 | +0.06(+0.20%) |