Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.94 | 28.53 | 27.91 | 28.39 | 14,934,806 | +0.53(+1.92%) |
Sep 27, 2019 | 28.23 | 28.28 | 27.62 | 27.86 | 12,417,545 | -0.37(-1.30%) |
Sep 26, 2019 | 27.60 | 28.32 | 27.57 | 28.23 | 17,149,084 | +0.07(+0.25%) |
Sep 25, 2019 | 28.80 | 28.91 | 27.38 | 28.16 | 37,554,028 | -0.12(-0.42%) |
Sep 24, 2019 | 28.44 | 28.60 | 28.17 | 28.28 | 17,284,896 | -0.10(-0.37%) |
Sep 23, 2019 | 28.21 | 28.89 | 28.13 | 28.38 | 15,829,493 | +0.05(+0.17%) |
Sep 20, 2019 | 28.07 | 28.68 | 27.73 | 28.33 | 45,054,868 | +0.48(+1.72%) |
Sep 19, 2019 | 28.37 | 28.49 | 27.28 | 27.85 | 32,912,922 | -0.50(-1.76%) |
Sep 18, 2019 | 28.52 | 28.73 | 28.29 | 28.35 | 19,167,920 | -0.33(-1.14%) |
Sep 17, 2019 | 28.81 | 29.02 | 28.63 | 28.68 | 16,860,040 | -0.07(-0.24%) |
Sep 16, 2019 | 28.80 | 29.21 | 28.65 | 28.75 | 23,767,888 | -0.42(-1.43%) |
Sep 13, 2019 | 30.16 | 30.21 | 29.14 | 29.16 | 30,393,340 | -1.12(-3.69%) |
Sep 12, 2019 | 30.58 | 30.59 | 29.97 | 30.28 | 14,128,689 | -0.18(-0.58%) |
Sep 11, 2019 | 30.17 | 30.63 | 29.73 | 30.46 | 23,709,266 | +0.33(+1.08%) |
Sep 10, 2019 | 29.63 | 30.13 | 29.61 | 30.13 | 16,597,337 | +0.14(+0.45%) |
Sep 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 14,921,877 | +0.13(+0.43%) |
Sep 06, 2019 | 29.98 | 30.19 | 29.74 | 29.87 | 15,312,982 | +0.00(+0.00%) |
Sep 05, 2019 | 30.34 | 30.38 | 29.84 | 29.87 | 13,283,037 | -0.31(-1.02%) |
Sep 04, 2019 | 30.15 | 30.31 | 29.57 | 30.17 | 11,511,389 | +0.18(+0.59%) |
Sep 03, 2019 | 29.76 | 30.06 | 29.33 | 30.00 | 13,119,459 | +0.20(+0.69%) |
Aug 30, 2019 | 30.01 | 30.36 | 29.68 | 29.79 | 20,533,544 | -0.35(-1.15%) |
Aug 29, 2019 | 31.45 | 31.53 | 29.87 | 30.14 | 26,744,650 | -1.09(-3.49%) |
Aug 28, 2019 | 30.77 | 31.80 | 30.42 | 31.23 | 29,801,932 | +0.41(+1.33%) |
Aug 27, 2019 | 34.85 | 35.72 | 30.53 | 30.82 | 85,256,776 | -1.27(-3.97%) |
Aug 26, 2019 | 31.99 | 32.43 | 31.66 | 32.09 | 18,739,398 | +0.48(+1.53%) |
Aug 23, 2019 | 31.95 | 32.13 | 31.43 | 31.61 | 15,771,361 | -0.12(-0.39%) |
Aug 22, 2019 | 31.33 | 31.94 | 31.32 | 31.73 | 12,168,033 | +0.23(+0.73%) |
Aug 21, 2019 | 31.56 | 31.69 | 31.28 | 31.50 | 7,816,320 | +0.15(+0.48%) |
Aug 20, 2019 | 31.75 | 31.82 | 31.04 | 31.35 | 8,250,534 | -0.46(-1.43%) |
Aug 19, 2019 | 31.90 | 32.14 | 31.77 | 31.81 | 6,518,713 | +0.15(+0.47%) |
Aug 16, 2019 | 31.13 | 31.83 | 31.12 | 31.66 | 10,258,036 | +0.67(+2.18%) |
Aug 15, 2019 | 31.25 | 31.45 | 30.80 | 30.98 | 9,342,967 | -0.26(-0.83%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.23 | 31.24 | 13,077,594 | -0.62(-1.95%) |
Aug 13, 2019 | 31.18 | 31.96 | 31.15 | 31.86 | 8,463,633 | +0.52(+1.65%) |
Aug 12, 2019 | 31.35 | 31.56 | 31.13 | 31.34 | 5,657,001 | -0.10(-0.30%) |
Aug 09, 2019 | 31.66 | 31.74 | 31.08 | 31.44 | 11,929,168 | -0.23(-0.73%) |
Aug 08, 2019 | 31.48 | 31.78 | 31.26 | 31.67 | 15,512,120 | +0.18(+0.58%) |
Aug 07, 2019 | 31.27 | 31.63 | 30.81 | 31.49 | 19,403,802 | +0.05(+0.15%) |
Aug 06, 2019 | 31.95 | 31.96 | 31.28 | 31.44 | 12,886,755 | -0.49(-1.54%) |
Aug 05, 2019 | 32.38 | 32.49 | 31.45 | 31.93 | 15,158,689 | -0.72(-2.19%) |
Aug 02, 2019 | 32.83 | 32.99 | 32.52 | 32.64 | 10,383,422 | +0.03(+0.10%) |
Aug 01, 2019 | 32.35 | 33.14 | 32.28 | 32.61 | 14,584,358 | +0.55(+1.72%) |
Jul 31, 2019 | 32.90 | 33.07 | 31.82 | 32.06 | 17,974,586 | -0.97(-2.95%) |
Jul 30, 2019 | 33.78 | 33.83 | 32.25 | 33.03 | 19,354,582 | -1.23(-3.60%) |
Jul 29, 2019 | 34.02 | 34.45 | 34.00 | 34.27 | 9,205,980 | +0.31(+0.90%) |
Jul 26, 2019 | 33.73 | 34.14 | 33.40 | 33.96 | 10,795,699 | +0.18(+0.54%) |
Jul 25, 2019 | 33.90 | 34.36 | 33.69 | 33.78 | 6,000,163 | -0.13(-0.38%) |
Jul 24, 2019 | 34.04 | 34.12 | 33.80 | 33.90 | 6,284,341 | -0.18(-0.52%) |
Jul 23, 2019 | 33.96 | 34.26 | 33.86 | 34.08 | 9,166,732 | +0.25(+0.74%) |
Jul 22, 2019 | 34.41 | 34.41 | 33.74 | 33.83 | 7,318,946 | -0.59(-1.70%) |
Jul 19, 2019 | 34.64 | 34.67 | 34.34 | 34.42 | 7,726,525 | +0.00(+0.00%) |
Jul 18, 2019 | 34.08 | 34.81 | 33.87 | 34.42 | 14,465,021 | +0.74(+2.18%) |
Jul 17, 2019 | 33.65 | 33.80 | 33.38 | 33.68 | 7,901,737 | +0.03(+0.08%) |
Jul 16, 2019 | 33.58 | 33.80 | 33.39 | 33.65 | 8,177,164 | -0.09(-0.26%) |
Jul 15, 2019 | 33.92 | 34.01 | 33.65 | 33.74 | 6,778,186 | +0.03(+0.08%) |
Jul 12, 2019 | 34.09 | 34.17 | 33.67 | 33.71 | 8,961,301 | +0.16(+0.49%) |
Jul 11, 2019 | 33.37 | 33.87 | 33.29 | 33.55 | 8,599,425 | +0.18(+0.53%) |
Jul 10, 2019 | 32.84 | 33.71 | 32.82 | 33.37 | 9,591,832 | +0.44(+1.34%) |
Jul 09, 2019 | 33.25 | 33.33 | 32.84 | 32.93 | 8,892,013 | -0.50(-1.49%) |
Jul 08, 2019 | 33.33 | 33.73 | 33.10 | 33.43 | 9,547,143 | +0.20(+0.62%) |
Jul 05, 2019 | 33.42 | 33.54 | 32.88 | 33.22 | 7,768,222 | -0.28(-0.83%) |
Jul 03, 2019 | 33.35 | 33.61 | 32.99 | 33.50 | 5,739,578 | +0.40(+1.21%) |
Jul 02, 2019 | 32.60 | 33.11 | 32.43 | 33.10 | 8,955,372 | +0.62(+1.91%) |