Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.15 | 30.41 | 30.08 | 30.20 | 1,344,282 | +0.05(+0.16%) |
Sep 27, 2019 | 30.11 | 30.28 | 29.95 | 30.15 | 1,614,528 | +0.08(+0.27%) |
Sep 26, 2019 | 29.96 | 30.25 | 29.84 | 30.07 | 869,486 | +0.24(+0.81%) |
Sep 25, 2019 | 29.80 | 30.01 | 29.61 | 29.83 | 1,516,272 | -0.07(-0.24%) |
Sep 24, 2019 | 29.85 | 29.96 | 29.65 | 29.90 | 1,676,010 | +0.18(+0.62%) |
Sep 23, 2019 | 29.82 | 29.94 | 29.59 | 29.72 | 2,178,369 | -0.35(-1.18%) |
Sep 20, 2019 | 29.89 | 30.17 | 29.57 | 30.07 | 4,150,098 | +0.33(+1.11%) |
Sep 19, 2019 | 29.63 | 29.88 | 29.10 | 29.74 | 2,519,439 | +0.63(+2.18%) |
Sep 18, 2019 | 28.98 | 29.13 | 28.68 | 29.10 | 1,089,173 | +0.25(+0.86%) |
Sep 17, 2019 | 29.09 | 29.18 | 28.63 | 28.86 | 740,474 | -0.21(-0.72%) |
Sep 16, 2019 | 28.61 | 29.10 | 28.52 | 29.06 | 648,723 | +0.48(+1.69%) |
Sep 13, 2019 | 28.94 | 29.10 | 28.47 | 28.58 | 674,317 | -0.35(-1.22%) |
Sep 12, 2019 | 29.32 | 29.32 | 28.25 | 28.94 | 916,271 | -0.18(-0.63%) |
Sep 11, 2019 | 28.70 | 29.12 | 28.59 | 29.12 | 954,113 | +0.43(+1.51%) |
Sep 10, 2019 | 28.22 | 28.69 | 27.99 | 28.69 | 749,374 | +0.40(+1.42%) |
Sep 09, 2019 | 28.05 | 28.30 | 27.80 | 28.29 | 892,599 | +0.21(+0.74%) |
Sep 06, 2019 | 28.00 | 28.11 | 27.92 | 28.08 | 973,696 | +0.10(+0.37%) |
Sep 05, 2019 | 28.29 | 28.49 | 27.83 | 27.97 | 1,198,762 | -0.27(-0.97%) |
Sep 04, 2019 | 27.99 | 28.25 | 27.92 | 28.25 | 1,570,286 | +0.39(+1.41%) |
Sep 03, 2019 | 27.84 | 28.00 | 27.71 | 27.85 | 1,531,040 | -0.02(-0.09%) |
Aug 30, 2019 | 27.67 | 27.90 | 27.56 | 27.88 | 992,991 | +0.25(+0.90%) |
Aug 29, 2019 | 27.35 | 27.68 | 27.22 | 27.63 | 532,640 | +0.47(+1.72%) |
Aug 28, 2019 | 27.08 | 27.28 | 26.96 | 27.16 | 728,471 | +0.04(+0.15%) |
Aug 27, 2019 | 27.37 | 27.45 | 26.99 | 27.12 | 2,407,731 | -0.08(-0.30%) |
Aug 26, 2019 | 27.37 | 27.38 | 26.90 | 27.20 | 875,608 | +0.05(+0.18%) |
Aug 23, 2019 | 27.68 | 27.81 | 27.10 | 27.15 | 1,366,934 | -0.63(-2.28%) |
Aug 22, 2019 | 27.53 | 27.83 | 27.47 | 27.79 | 1,432,898 | +0.27(+0.96%) |
Aug 21, 2019 | 27.72 | 27.83 | 27.43 | 27.52 | 804,851 | -0.13(-0.46%) |
Aug 20, 2019 | 27.73 | 27.99 | 27.63 | 27.65 | 1,111,095 | -0.10(-0.38%) |
Aug 19, 2019 | 28.03 | 28.03 | 27.73 | 27.76 | 706,777 | -0.04(-0.14%) |
Aug 16, 2019 | 27.49 | 28.04 | 27.44 | 27.80 | 2,381,834 | +0.35(+1.26%) |
Aug 15, 2019 | 27.28 | 27.58 | 27.20 | 27.45 | 1,696,170 | +0.15(+0.56%) |
Aug 14, 2019 | 27.33 | 27.53 | 27.13 | 27.30 | 2,273,788 | -0.28(-1.02%) |
Aug 13, 2019 | 27.28 | 27.62 | 27.06 | 27.58 | 1,760,141 | +0.33(+1.21%) |
Aug 12, 2019 | 27.18 | 27.29 | 26.88 | 27.25 | 1,593,279 | -0.08(-0.29%) |
Aug 09, 2019 | 27.58 | 27.64 | 26.95 | 27.33 | 1,643,782 | -0.33(-1.19%) |
Aug 08, 2019 | 27.14 | 27.69 | 26.97 | 27.66 | 1,997,712 | +0.56(+2.08%) |
Aug 07, 2019 | 26.79 | 27.31 | 26.55 | 27.10 | 1,629,140 | +0.15(+0.57%) |
Aug 06, 2019 | 26.89 | 27.11 | 26.58 | 26.94 | 1,527,675 | +0.15(+0.57%) |
Aug 05, 2019 | 27.18 | 27.31 | 26.42 | 26.79 | 1,772,915 | -0.67(-2.46%) |
Aug 02, 2019 | 27.67 | 27.80 | 27.43 | 27.47 | 1,317,639 | -0.31(-1.10%) |
Aug 01, 2019 | 28.24 | 28.36 | 27.75 | 27.77 | 1,578,893 | -0.49(-1.73%) |
Jul 31, 2019 | 28.52 | 28.70 | 28.03 | 28.26 | 2,305,702 | -0.25(-0.87%) |
Jul 30, 2019 | 28.41 | 28.78 | 28.13 | 28.51 | 2,419,955 | -0.06(-0.20%) |
Jul 29, 2019 | 28.55 | 28.89 | 28.45 | 28.57 | 3,149,353 | +0.10(+0.37%) |
Jul 26, 2019 | 28.49 | 28.97 | 28.23 | 28.46 | 3,774,661 | +0.13(+0.45%) |
Jul 25, 2019 | 29.58 | 29.58 | 27.81 | 28.33 | 5,791,395 | -1.34(-4.52%) |
Jul 24, 2019 | 29.38 | 29.77 | 29.23 | 29.68 | 1,493,254 | +0.29(+0.98%) |
Jul 23, 2019 | 29.10 | 29.46 | 28.95 | 29.39 | 1,546,319 | +0.37(+1.27%) |
Jul 22, 2019 | 29.39 | 29.42 | 28.98 | 29.02 | 1,880,710 | -0.31(-1.04%) |
Jul 19, 2019 | 29.72 | 29.81 | 29.23 | 29.32 | 1,590,254 | -0.39(-1.30%) |
Jul 18, 2019 | 29.33 | 29.80 | 29.15 | 29.71 | 1,847,138 | +0.33(+1.12%) |
Jul 17, 2019 | 29.63 | 29.75 | 29.22 | 29.38 | 2,451,925 | -0.32(-1.08%) |
Jul 16, 2019 | 29.93 | 29.93 | 29.55 | 29.70 | 2,195,141 | -0.30(-0.99%) |
Jul 15, 2019 | 30.30 | 30.36 | 29.93 | 30.00 | 2,255,607 | -0.30(-0.98%) |
Jul 12, 2019 | 30.32 | 30.35 | 30.04 | 30.29 | 1,351,000 | +0.07(+0.24%) |
Jul 11, 2019 | 30.50 | 30.60 | 30.02 | 30.22 | 1,699,551 | -0.31(-1.03%) |
Jul 10, 2019 | 30.37 | 30.58 | 30.20 | 30.53 | 2,466,316 | +0.24(+0.80%) |
Jul 09, 2019 | 30.05 | 30.32 | 29.91 | 30.29 | 1,536,600 | +0.26(+0.86%) |
Jul 08, 2019 | 29.90 | 30.13 | 29.75 | 30.04 | 1,940,859 | +0.10(+0.35%) |
Jul 05, 2019 | 29.74 | 29.96 | 29.35 | 29.93 | 1,257,390 | +0.00(+0.00%) |
Jul 03, 2019 | 29.91 | 30.08 | 29.70 | 29.93 | 1,261,996 | +0.15(+0.51%) |
Jul 02, 2019 | 29.43 | 29.99 | 29.34 | 29.78 | 2,626,558 | +0.39(+1.34%) |