Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.05 | 28.05 | 27.75 | 27.75 | 21,151,450 | -0.22(-0.80%) |
Sep 27, 2019 | 27.70 | 28.07 | 27.59 | 27.98 | 21,597,500 | +0.34(+1.23%) |
Sep 26, 2019 | 27.86 | 27.99 | 27.47 | 27.64 | 20,967,226 | -0.09(-0.33%) |
Sep 25, 2019 | 27.74 | 28.08 | 27.58 | 27.73 | 24,980,540 | -0.09(-0.31%) |
Sep 24, 2019 | 28.02 | 28.26 | 27.79 | 27.82 | 29,768,800 | -0.18(-0.63%) |
Sep 23, 2019 | 28.10 | 28.26 | 27.99 | 27.99 | 21,278,258 | -0.35(-1.23%) |
Sep 20, 2019 | 28.50 | 28.77 | 28.18 | 28.34 | 56,854,212 | +0.14(+0.49%) |
Sep 19, 2019 | 28.13 | 28.40 | 28.07 | 28.20 | 21,851,778 | +0.10(+0.36%) |
Sep 18, 2019 | 28.25 | 28.36 | 28.01 | 28.10 | 24,208,522 | -0.09(-0.33%) |
Sep 17, 2019 | 28.42 | 28.43 | 28.07 | 28.19 | 27,504,162 | -0.25(-0.90%) |
Sep 16, 2019 | 28.16 | 28.59 | 28.08 | 28.45 | 24,414,276 | -0.06(-0.22%) |
Sep 13, 2019 | 28.88 | 29.04 | 28.28 | 28.51 | 29,600,522 | -0.29(-0.99%) |
Sep 12, 2019 | 29.02 | 29.06 | 28.62 | 28.80 | 20,500,774 | -0.10(-0.35%) |
Sep 11, 2019 | 29.15 | 29.17 | 28.50 | 28.90 | 20,833,834 | +0.02(+0.08%) |
Sep 10, 2019 | 28.26 | 28.87 | 27.82 | 28.87 | 39,612,008 | +0.42(+1.49%) |
Sep 09, 2019 | 28.26 | 28.46 | 27.91 | 28.45 | 30,308,098 | +0.25(+0.90%) |
Sep 06, 2019 | 28.09 | 28.24 | 27.89 | 28.19 | 25,638,042 | +0.12(+0.44%) |
Sep 05, 2019 | 27.89 | 28.18 | 27.72 | 28.07 | 27,141,382 | +0.39(+1.42%) |
Sep 04, 2019 | 28.04 | 28.12 | 27.58 | 27.68 | 25,385,864 | -0.22(-0.80%) |
Sep 03, 2019 | 27.51 | 28.02 | 27.43 | 27.90 | 32,702,564 | +0.44(+1.60%) |
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,182,596 | +0.17(+0.62%) |
Aug 29, 2019 | 27.65 | 27.65 | 27.21 | 27.29 | 24,086,662 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.48 | 27.10 | 32,001,700 | +0.57(+2.15%) |
Aug 27, 2019 | 27.04 | 27.11 | 26.50 | 26.53 | 30,357,690 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.93 | 26.63 | 26.91 | 21,456,306 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.31 | 26.39 | 26.53 | 34,104,916 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.10 | 20,798,414 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.90 | 26.94 | 23,595,454 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,482,690 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,017,572 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.77 | 36,862,908 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,723,672 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.42 | 26.45 | 47,437,724 | -0.74(-2.73%) |
Aug 13, 2019 | 27.37 | 27.66 | 27.15 | 27.19 | 55,993,248 | -0.15(-0.57%) |
Aug 12, 2019 | 28.05 | 28.06 | 26.87 | 27.34 | 50,745,060 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,187,558 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,687,782 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.26 | 39,325,424 | -0.29(-1.00%) |
Aug 06, 2019 | 28.73 | 28.82 | 28.17 | 28.54 | 39,285,264 | -0.01(-0.03%) |
Aug 05, 2019 | 29.17 | 29.22 | 28.12 | 28.55 | 56,524,300 | -0.80(-2.74%) |
Aug 02, 2019 | 29.55 | 29.77 | 29.16 | 29.35 | 35,808,204 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.11 | 29.55 | 63,407,712 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.49 | 29.74 | 69,775,032 | +0.04(+0.13%) |
Jul 30, 2019 | 30.50 | 30.81 | 29.55 | 29.70 | 118,631,856 | -2.04(-6.42%) |
Jul 29, 2019 | 32.29 | 32.92 | 31.65 | 31.74 | 79,986,128 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.49 | 32.99 | 26,099,556 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,703,562 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,450,846 | -0.15(-0.46%) |
Jul 23, 2019 | 32.81 | 33.10 | 32.73 | 32.99 | 24,268,178 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.79 | 15,554,099 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.75 | 32.75 | 29,185,418 | -0.22(-0.67%) |
Jul 18, 2019 | 32.82 | 32.97 | 32.58 | 32.97 | 17,012,498 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.72 | 32.72 | 20,249,722 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.81 | 24,229,842 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.75 | 32.34 | 32.73 | 25,231,340 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.92 | 32.17 | 32.46 | 41,612,068 | -0.44(-1.35%) |
Jul 11, 2019 | 33.17 | 33.35 | 32.45 | 32.91 | 47,562,744 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.77 | 33.26 | 33.73 | 18,957,362 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.54 | 33.15 | 33.21 | 17,624,836 | +0.05(+0.16%) |
Jul 08, 2019 | 33.54 | 33.59 | 32.91 | 33.15 | 29,683,936 | -0.47(-1.41%) |
Jul 05, 2019 | 33.93 | 33.95 | 33.52 | 33.63 | 22,670,716 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,760,351 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.86 | 33.43 | 33.86 | 20,498,046 | +0.34(+1.03%) |