Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.10 | 27.22 | 26.63 | 26.78 | 5,182,684 | -0.04(-0.15%) |
Sep 27, 2019 | 26.82 | 27.61 | 26.72 | 26.82 | 5,245,599 | -0.18(-0.66%) |
Sep 26, 2019 | 27.38 | 27.41 | 26.72 | 27.00 | 4,893,514 | -0.25(-0.91%) |
Sep 25, 2019 | 26.94 | 27.64 | 26.83 | 27.25 | 6,444,338 | +0.44(+1.63%) |
Sep 24, 2019 | 27.43 | 27.51 | 26.58 | 26.81 | 5,625,875 | -0.50(-1.82%) |
Sep 23, 2019 | 27.52 | 27.69 | 27.16 | 27.31 | 5,431,595 | -0.49(-1.75%) |
Sep 20, 2019 | 28.01 | 28.24 | 27.77 | 27.80 | 7,023,670 | -0.31(-1.10%) |
Sep 19, 2019 | 28.43 | 28.54 | 27.97 | 28.10 | 5,160,442 | -0.30(-1.05%) |
Sep 18, 2019 | 28.35 | 28.46 | 27.88 | 28.40 | 6,218,272 | -0.04(-0.14%) |
Sep 17, 2019 | 27.83 | 29.05 | 27.73 | 28.44 | 12,823,320 | +0.86(+3.13%) |
Sep 16, 2019 | 28.36 | 28.59 | 27.51 | 27.58 | 15,612,198 | -2.16(-7.28%) |
Sep 13, 2019 | 29.99 | 30.13 | 29.66 | 29.74 | 7,181,459 | +0.01(+0.03%) |
Sep 12, 2019 | 29.47 | 30.01 | 29.44 | 29.73 | 5,841,664 | +0.18(+0.60%) |
Sep 11, 2019 | 28.96 | 29.72 | 28.53 | 29.55 | 10,917,109 | +0.64(+2.20%) |
Sep 10, 2019 | 28.08 | 28.98 | 28.01 | 28.92 | 6,421,153 | +0.68(+2.39%) |
Sep 09, 2019 | 27.60 | 28.55 | 27.52 | 28.24 | 8,620,895 | +0.65(+2.34%) |
Sep 06, 2019 | 27.97 | 28.04 | 27.54 | 27.60 | 5,832,047 | +0.10(+0.36%) |
Sep 05, 2019 | 27.26 | 27.92 | 27.25 | 27.50 | 6,300,111 | +0.69(+2.56%) |
Sep 04, 2019 | 26.48 | 27.03 | 26.34 | 26.81 | 5,694,616 | +0.49(+1.85%) |
Sep 03, 2019 | 25.98 | 26.48 | 25.77 | 26.33 | 6,779,596 | +0.20(+0.76%) |
Aug 30, 2019 | 26.22 | 26.64 | 25.98 | 26.13 | 5,111,575 | -0.01(-0.04%) |
Aug 29, 2019 | 25.61 | 26.43 | 25.52 | 26.14 | 7,260,447 | +0.98(+3.91%) |
Aug 28, 2019 | 24.24 | 25.33 | 24.06 | 25.16 | 9,142,417 | +0.87(+3.60%) |
Aug 27, 2019 | 25.10 | 25.17 | 24.15 | 24.28 | 7,556,440 | -0.73(-2.94%) |
Aug 26, 2019 | 25.72 | 25.73 | 24.86 | 25.02 | 6,769,279 | -0.23(-0.90%) |
Aug 23, 2019 | 26.09 | 26.33 | 25.18 | 25.24 | 8,972,418 | -1.10(-4.18%) |
Aug 22, 2019 | 26.28 | 26.79 | 26.16 | 26.35 | 5,999,782 | +0.11(+0.42%) |
Aug 21, 2019 | 25.88 | 26.42 | 25.83 | 26.24 | 6,270,784 | +0.59(+2.28%) |
Aug 20, 2019 | 25.90 | 25.90 | 25.38 | 25.65 | 7,712,040 | -0.27(-1.03%) |
Aug 19, 2019 | 26.02 | 26.51 | 25.90 | 25.92 | 9,098,106 | +0.31(+1.20%) |
Aug 16, 2019 | 25.44 | 25.87 | 25.21 | 25.61 | 8,948,050 | +0.33(+1.30%) |
Aug 15, 2019 | 26.02 | 26.13 | 24.97 | 25.28 | 10,182,909 | -0.64(-2.45%) |
Aug 14, 2019 | 26.86 | 26.88 | 25.91 | 25.92 | 10,162,822 | -1.40(-5.13%) |
Aug 13, 2019 | 27.43 | 28.17 | 27.14 | 27.32 | 13,085,721 | -0.19(-0.69%) |
Aug 12, 2019 | 28.30 | 28.31 | 27.33 | 27.51 | 8,069,421 | -1.07(-3.75%) |
Aug 09, 2019 | 28.65 | 28.86 | 28.36 | 28.58 | 4,059,212 | -0.30(-1.03%) |
Aug 08, 2019 | 28.61 | 29.19 | 28.56 | 28.88 | 5,062,420 | +0.45(+1.57%) |
Aug 07, 2019 | 27.81 | 28.56 | 27.63 | 28.43 | 6,818,508 | +0.27(+0.95%) |
Aug 06, 2019 | 28.65 | 28.86 | 27.83 | 28.16 | 6,052,273 | -0.07(-0.25%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.71 | 28.23 | 9,040,517 | -0.91(-3.12%) |
Aug 02, 2019 | 29.39 | 29.50 | 28.77 | 29.14 | 6,543,837 | -0.39(-1.31%) |
Aug 01, 2019 | 30.11 | 30.25 | 29.12 | 29.53 | 8,096,430 | -0.66(-2.20%) |
Jul 31, 2019 | 30.36 | 30.82 | 29.96 | 30.19 | 6,335,038 | -0.20(-0.65%) |
Jul 30, 2019 | 30.13 | 30.49 | 29.90 | 30.39 | 5,345,121 | -0.03(-0.10%) |
Jul 29, 2019 | 30.65 | 30.87 | 30.22 | 30.42 | 7,036,290 | -0.49(-1.60%) |
Jul 26, 2019 | 31.67 | 31.92 | 30.84 | 30.92 | 7,957,716 | -0.43(-1.36%) |
Jul 25, 2019 | 34.19 | 34.46 | 31.25 | 31.34 | 13,287,855 | -2.89(-8.44%) |
Jul 24, 2019 | 33.27 | 34.63 | 33.27 | 34.23 | 7,387,872 | +0.85(+2.55%) |
Jul 23, 2019 | 32.68 | 33.44 | 32.23 | 33.38 | 4,570,034 | +0.82(+2.52%) |
Jul 22, 2019 | 32.88 | 33.07 | 32.51 | 32.56 | 4,047,648 | -0.18(-0.54%) |
Jul 19, 2019 | 33.47 | 33.67 | 32.72 | 32.74 | 4,293,676 | -0.65(-1.96%) |
Jul 18, 2019 | 33.06 | 33.47 | 32.77 | 33.39 | 3,081,379 | +0.47(+1.44%) |
Jul 17, 2019 | 33.98 | 34.06 | 32.77 | 32.91 | 5,943,629 | -0.95(-2.81%) |
Jul 16, 2019 | 33.35 | 34.31 | 33.35 | 33.86 | 6,419,276 | +0.60(+1.81%) |
Jul 15, 2019 | 33.32 | 33.60 | 33.07 | 33.26 | 3,520,552 | -0.17(-0.50%) |
Jul 12, 2019 | 32.78 | 33.55 | 32.66 | 33.43 | 5,064,681 | +0.74(+2.27%) |
Jul 11, 2019 | 32.72 | 32.95 | 32.48 | 32.69 | 6,914,667 | +0.09(+0.27%) |
Jul 10, 2019 | 32.59 | 33.34 | 32.25 | 32.60 | 8,962,330 | +0.57(+1.79%) |
Jul 09, 2019 | 32.06 | 32.41 | 31.60 | 32.02 | 5,507,291 | -0.43(-1.31%) |
Jul 08, 2019 | 31.66 | 32.58 | 31.65 | 32.45 | 5,384,715 | +0.33(+1.02%) |
Jul 05, 2019 | 32.20 | 32.49 | 31.62 | 32.12 | 2,610,906 | -0.26(-0.79%) |
Jul 03, 2019 | 32.06 | 32.51 | 32.01 | 32.38 | 2,776,424 | +0.52(+1.65%) |
Jul 02, 2019 | 32.75 | 32.87 | 31.70 | 31.86 | 4,817,475 | -0.63(-1.93%) |