Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.60 | 26.75 | 26.11 | 26.35 | 14,074,061 | +0.36(+1.40%) |
Sep 27, 2019 | 27.75 | 28.03 | 25.66 | 25.99 | 30,110,384 | -1.64(-5.95%) |
Sep 26, 2019 | 28.01 | 28.26 | 27.18 | 27.63 | 11,937,259 | -0.39(-1.40%) |
Sep 25, 2019 | 27.23 | 28.08 | 27.09 | 28.02 | 13,955,481 | +0.47(+1.69%) |
Sep 24, 2019 | 28.47 | 28.47 | 27.36 | 27.56 | 17,699,304 | -0.78(-2.74%) |
Sep 23, 2019 | 29.30 | 29.40 | 28.29 | 28.33 | 10,378,201 | -0.57(-1.97%) |
Sep 20, 2019 | 29.38 | 29.60 | 28.49 | 28.90 | 15,090,732 | -0.10(-0.35%) |
Sep 19, 2019 | 28.96 | 29.89 | 28.87 | 29.01 | 13,673,211 | +0.01(+0.03%) |
Sep 18, 2019 | 29.05 | 29.13 | 28.64 | 29.00 | 5,597,743 | -0.12(-0.42%) |
Sep 17, 2019 | 28.72 | 29.24 | 28.51 | 29.12 | 6,438,870 | +0.30(+1.04%) |
Sep 16, 2019 | 28.72 | 28.99 | 28.72 | 28.82 | 5,837,470 | -0.36(-1.22%) |
Sep 13, 2019 | 29.58 | 29.70 | 29.08 | 29.17 | 7,521,012 | -0.27(-0.92%) |
Sep 12, 2019 | 29.46 | 29.88 | 29.15 | 29.44 | 12,680,501 | +0.42(+1.45%) |
Sep 11, 2019 | 29.15 | 29.63 | 28.62 | 29.02 | 13,094,187 | +0.19(+0.65%) |
Sep 10, 2019 | 29.15 | 29.18 | 28.15 | 28.84 | 11,834,281 | -0.57(-1.94%) |
Sep 09, 2019 | 29.07 | 29.49 | 28.86 | 29.41 | 8,066,954 | +0.37(+1.29%) |
Sep 06, 2019 | 28.86 | 29.33 | 28.73 | 29.03 | 6,889,319 | +0.22(+0.78%) |
Sep 05, 2019 | 28.32 | 29.03 | 28.26 | 28.81 | 12,586,714 | +0.90(+3.21%) |
Sep 04, 2019 | 28.28 | 28.30 | 27.88 | 27.91 | 7,031,026 | +0.40(+1.46%) |
Sep 03, 2019 | 28.12 | 28.21 | 27.46 | 27.51 | 8,173,429 | -0.98(-3.44%) |
Aug 30, 2019 | 28.87 | 29.36 | 28.36 | 28.49 | 10,801,835 | -0.22(-0.78%) |
Aug 29, 2019 | 28.67 | 29.18 | 28.62 | 28.72 | 10,282,231 | +0.41(+1.45%) |
Aug 28, 2019 | 27.74 | 28.48 | 27.68 | 28.30 | 7,092,583 | +0.35(+1.27%) |
Aug 27, 2019 | 28.02 | 28.30 | 27.78 | 27.95 | 8,520,163 | +0.17(+0.61%) |
Aug 26, 2019 | 27.26 | 27.86 | 27.17 | 27.78 | 13,382,924 | +0.91(+3.37%) |
Aug 23, 2019 | 27.00 | 27.72 | 26.67 | 26.88 | 23,591,666 | -0.67(-2.44%) |
Aug 22, 2019 | 28.56 | 28.69 | 27.29 | 27.55 | 21,234,436 | -1.17(-4.07%) |
Aug 21, 2019 | 29.58 | 29.71 | 28.68 | 28.72 | 18,105,620 | -0.64(-2.16%) |
Aug 20, 2019 | 29.42 | 29.72 | 29.30 | 29.35 | 12,762,654 | -0.15(-0.51%) |
Aug 19, 2019 | 29.82 | 30.15 | 29.34 | 29.50 | 16,478,782 | +0.27(+0.93%) |
Aug 16, 2019 | 28.49 | 29.38 | 28.10 | 29.23 | 20,895,972 | +1.06(+3.75%) |
Aug 15, 2019 | 28.17 | 28.76 | 28.10 | 28.17 | 19,428,850 | +0.50(+1.79%) |
Aug 14, 2019 | 27.74 | 28.68 | 27.60 | 27.68 | 32,132,120 | -0.96(-3.36%) |
Aug 13, 2019 | 26.75 | 28.94 | 26.30 | 28.64 | 49,607,568 | +3.27(+12.89%) |
Aug 12, 2019 | 25.04 | 25.56 | 24.78 | 25.37 | 22,066,044 | +0.06(+0.22%) |
Aug 09, 2019 | 25.51 | 25.60 | 25.06 | 25.32 | 9,591,545 | -0.41(-1.60%) |
Aug 08, 2019 | 25.26 | 25.82 | 25.07 | 25.73 | 12,470,885 | +0.91(+3.65%) |
Aug 07, 2019 | 24.40 | 25.01 | 24.14 | 24.82 | 13,403,543 | +0.08(+0.34%) |
Aug 06, 2019 | 25.14 | 25.23 | 24.55 | 24.74 | 12,573,315 | +0.29(+1.18%) |
Aug 05, 2019 | 24.90 | 25.14 | 24.07 | 24.45 | 25,332,038 | -1.72(-6.57%) |
Aug 02, 2019 | 26.32 | 26.47 | 25.83 | 26.17 | 15,049,626 | -0.56(-2.10%) |
Aug 01, 2019 | 27.94 | 28.58 | 25.82 | 26.73 | 24,639,788 | -1.21(-4.35%) |
Jul 31, 2019 | 28.48 | 28.49 | 27.42 | 27.94 | 12,749,354 | -0.48(-1.68%) |
Jul 30, 2019 | 28.82 | 28.95 | 28.38 | 28.42 | 9,027,440 | -0.91(-3.09%) |
Jul 29, 2019 | 29.38 | 29.38 | 28.75 | 29.32 | 11,056,553 | -0.15(-0.51%) |
Jul 26, 2019 | 29.83 | 29.90 | 29.44 | 29.47 | 5,986,044 | -0.26(-0.88%) |
Jul 25, 2019 | 29.93 | 30.25 | 29.59 | 29.73 | 7,918,428 | -0.35(-1.15%) |
Jul 24, 2019 | 29.65 | 30.20 | 29.52 | 30.08 | 12,814,899 | +0.33(+1.10%) |
Jul 23, 2019 | 28.87 | 29.82 | 28.81 | 29.75 | 11,943,291 | +1.11(+3.88%) |
Jul 22, 2019 | 28.87 | 28.91 | 28.47 | 28.64 | 7,147,571 | -0.31(-1.06%) |
Jul 19, 2019 | 28.78 | 29.23 | 28.78 | 28.95 | 8,728,520 | +0.38(+1.34%) |
Jul 18, 2019 | 28.49 | 28.59 | 28.17 | 28.57 | 6,190,939 | -0.12(-0.42%) |
Jul 17, 2019 | 28.81 | 29.03 | 28.59 | 28.69 | 5,724,033 | -0.01(-0.03%) |
Jul 16, 2019 | 28.96 | 29.05 | 28.51 | 28.70 | 10,036,306 | -0.29(-1.00%) |
Jul 15, 2019 | 29.30 | 29.58 | 28.96 | 28.99 | 7,607,305 | -0.05(-0.16%) |
Jul 12, 2019 | 28.67 | 29.35 | 28.59 | 29.03 | 12,596,183 | +0.53(+1.87%) |
Jul 11, 2019 | 28.76 | 28.93 | 28.32 | 28.50 | 7,905,619 | -0.19(-0.65%) |
Jul 10, 2019 | 28.95 | 29.05 | 28.18 | 28.69 | 14,233,926 | -0.04(-0.13%) |
Jul 09, 2019 | 28.38 | 28.78 | 28.30 | 28.73 | 7,831,550 | +0.17(+0.59%) |
Jul 08, 2019 | 28.40 | 28.65 | 28.24 | 28.56 | 9,428,148 | -0.43(-1.48%) |
Jul 05, 2019 | 28.93 | 29.15 | 28.70 | 28.99 | 7,569,184 | -0.44(-1.49%) |
Jul 03, 2019 | 29.33 | 29.46 | 28.79 | 29.43 | 6,432,222 | +0.05(+0.16%) |
Jul 02, 2019 | 29.01 | 29.86 | 29.00 | 29.38 | 14,074,262 | +0.24(+0.83%) |