Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.80 | 29.05 | 28.36 | 28.99 | 40,277,188 | +0.27(+0.94%) |
Sep 27, 2019 | 29.17 | 29.77 | 28.35 | 28.72 | 54,144,600 | -0.75(-2.54%) |
Sep 26, 2019 | 29.67 | 29.77 | 29.00 | 29.47 | 41,110,408 | -0.13(-0.44%) |
Sep 25, 2019 | 29.48 | 29.65 | 28.55 | 29.60 | 58,660,412 | +0.13(+0.44%) |
Sep 24, 2019 | 30.54 | 30.75 | 29.29 | 29.47 | 73,146,360 | -1.17(-3.82%) |
Sep 23, 2019 | 30.12 | 30.80 | 30.07 | 30.64 | 45,090,388 | +0.59(+1.96%) |
Sep 20, 2019 | 30.36 | 30.47 | 29.65 | 30.05 | 83,555,504 | -0.24(-0.79%) |
Sep 19, 2019 | 30.57 | 30.96 | 30.14 | 30.29 | 41,910,664 | -0.13(-0.43%) |
Sep 18, 2019 | 30.75 | 30.89 | 29.88 | 30.42 | 47,235,788 | -0.57(-1.84%) |
Sep 17, 2019 | 31.07 | 31.32 | 30.74 | 30.99 | 35,099,288 | +0.10(+0.32%) |
Sep 16, 2019 | 30.37 | 31.15 | 30.26 | 30.89 | 52,215,536 | +0.20(+0.65%) |
Sep 13, 2019 | 30.27 | 30.85 | 29.95 | 30.69 | 47,758,700 | +0.48(+1.59%) |
Sep 12, 2019 | 30.08 | 30.84 | 29.95 | 30.21 | 53,584,776 | +0.51(+1.72%) |
Sep 11, 2019 | 30.38 | 30.43 | 29.51 | 29.70 | 50,309,452 | -0.53(-1.75%) |
Sep 10, 2019 | 30.22 | 30.38 | 29.77 | 30.23 | 48,584,356 | -0.27(-0.89%) |
Sep 09, 2019 | 30.93 | 31.18 | 30.24 | 30.50 | 54,353,020 | -0.06(-0.20%) |
Sep 06, 2019 | 31.50 | 31.51 | 30.48 | 30.56 | 51,672,900 | -0.94(-2.98%) |
Sep 05, 2019 | 31.79 | 32.05 | 31.12 | 31.50 | 57,885,568 | +0.55(+1.78%) |
Sep 04, 2019 | 31.32 | 31.83 | 30.85 | 30.95 | 46,664,800 | +0.05(+0.16%) |
Sep 03, 2019 | 30.83 | 31.14 | 30.68 | 30.90 | 38,061,340 | -0.55(-1.75%) |
Aug 30, 2019 | 31.60 | 31.86 | 31.13 | 31.45 | 40,347,300 | +0.00(+0.00%) |
Aug 29, 2019 | 31.47 | 31.83 | 31.33 | 31.45 | 44,435,448 | +0.67(+2.18%) |
Aug 28, 2019 | 29.92 | 31.18 | 29.70 | 30.78 | 55,872,376 | +0.58(+1.92%) |
Aug 27, 2019 | 30.60 | 30.89 | 29.60 | 30.20 | 53,310,720 | -0.08(-0.26%) |
Aug 26, 2019 | 30.34 | 30.72 | 29.94 | 30.28 | 50,729,496 | +0.74(+2.51%) |
Aug 23, 2019 | 31.30 | 31.83 | 29.40 | 29.54 | 83,931,600 | -2.36(-7.40%) |
Aug 22, 2019 | 31.76 | 31.92 | 30.98 | 31.90 | 47,693,080 | +0.20(+0.63%) |
Aug 21, 2019 | 31.05 | 31.74 | 30.84 | 31.70 | 41,550,596 | +0.98(+3.19%) |
Aug 20, 2019 | 30.94 | 31.31 | 30.45 | 30.72 | 47,950,848 | -0.76(-2.41%) |
Aug 19, 2019 | 32.00 | 32.19 | 31.42 | 31.48 | 67,657,176 | +0.30(+0.96%) |
Aug 16, 2019 | 30.31 | 31.48 | 30.21 | 31.18 | 71,588,896 | +1.51(+5.09%) |
Aug 15, 2019 | 30.63 | 30.73 | 29.21 | 29.67 | 72,527,392 | -0.57(-1.88%) |
Aug 14, 2019 | 31.00 | 31.05 | 29.51 | 30.24 | 127,408,000 | -1.87(-5.82%) |
Aug 13, 2019 | 32.36 | 33.14 | 31.72 | 32.11 | 102,522,096 | -0.32(-0.99%) |
Aug 12, 2019 | 34.16 | 34.65 | 32.08 | 32.43 | 106,878,440 | -1.76(-5.15%) |
Aug 09, 2019 | 33.45 | 35.55 | 33.08 | 34.19 | 132,483,904 | +0.27(+0.80%) |
Aug 08, 2019 | 31.53 | 34.27 | 31.48 | 33.92 | 167,148,896 | +4.73(+16.20%) |
Aug 07, 2019 | 28.47 | 29.28 | 28.37 | 29.19 | 58,032,624 | +0.33(+1.14%) |
Aug 06, 2019 | 28.86 | 29.05 | 28.20 | 28.86 | 60,520,568 | +0.87(+3.11%) |
Aug 05, 2019 | 28.26 | 28.49 | 27.65 | 27.99 | 74,088,344 | -1.45(-4.93%) |
Aug 02, 2019 | 29.48 | 29.73 | 28.94 | 29.44 | 60,410,800 | -0.42(-1.41%) |
Aug 01, 2019 | 30.50 | 31.48 | 29.10 | 29.86 | 80,806,448 | -0.59(-1.94%) |
Jul 31, 2019 | 32.08 | 32.30 | 30.30 | 30.45 | 119,115,384 | -3.42(-10.10%) |
Jul 30, 2019 | 33.21 | 33.94 | 32.94 | 33.87 | 71,936,208 | +0.39(+1.16%) |
Jul 29, 2019 | 34.14 | 34.18 | 32.98 | 33.48 | 45,863,592 | -0.54(-1.59%) |
Jul 26, 2019 | 34.23 | 34.77 | 33.87 | 34.02 | 43,502,700 | +0.35(+1.04%) |
Jul 25, 2019 | 34.05 | 34.25 | 33.62 | 33.67 | 36,598,848 | -0.44(-1.29%) |
Jul 24, 2019 | 33.64 | 34.36 | 33.45 | 34.11 | 41,897,424 | +0.62(+1.85%) |
Jul 23, 2019 | 33.17 | 33.50 | 32.93 | 33.49 | 38,350,976 | +0.64(+1.95%) |
Jul 22, 2019 | 32.80 | 33.31 | 32.74 | 32.85 | 37,714,136 | +0.34(+1.05%) |
Jul 19, 2019 | 33.08 | 33.35 | 32.45 | 32.51 | 44,617,700 | -0.49(-1.48%) |
Jul 18, 2019 | 33.03 | 33.46 | 32.42 | 33.00 | 58,553,800 | -0.48(-1.43%) |
Jul 17, 2019 | 34.01 | 34.30 | 33.49 | 33.48 | 42,515,980 | -0.37(-1.09%) |
Jul 16, 2019 | 34.30 | 34.86 | 33.80 | 33.85 | 66,830,812 | -0.54(-1.57%) |
Jul 15, 2019 | 33.34 | 34.55 | 33.27 | 34.39 | 65,474,552 | +1.18(+3.55%) |
Jul 12, 2019 | 32.76 | 33.39 | 32.59 | 33.21 | 51,509,600 | +0.15(+0.45%) |
Jul 11, 2019 | 33.91 | 34.00 | 32.76 | 33.06 | 63,021,152 | -0.73(-2.16%) |
Jul 10, 2019 | 33.56 | 34.03 | 33.36 | 33.79 | 60,326,568 | +0.64(+1.93%) |
Jul 09, 2019 | 31.76 | 33.18 | 31.71 | 33.15 | 61,306,580 | +1.11(+3.46%) |
Jul 08, 2019 | 31.80 | 32.15 | 31.26 | 32.04 | 49,616,464 | +0.54(+1.71%) |
Jul 05, 2019 | 30.88 | 31.56 | 30.75 | 31.50 | 34,011,800 | +0.31(+0.99%) |
Jul 03, 2019 | 31.13 | 31.33 | 30.74 | 31.19 | 23,462,000 | -0.05(-0.16%) |
Jul 02, 2019 | 30.96 | 31.26 | 30.73 | 31.24 | 37,680,468 | +0.08(+0.26%) |