Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.49 | 20,601,916 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.72 | 21,036,378 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.20 | 28.38 | 20,422,478 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,331,522 | -0.09(-0.31%) |
Sep 24, 2019 | 28.76 | 29.01 | 28.53 | 28.56 | 28,995,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.73 | 28.74 | 20,725,430 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,377,084 | +0.14(+0.49%) |
Sep 19, 2019 | 28.88 | 29.16 | 28.82 | 28.95 | 21,284,048 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,579,560 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.18 | 28.82 | 28.95 | 26,789,578 | -0.26(-0.90%) |
Sep 16, 2019 | 28.91 | 29.35 | 28.83 | 29.21 | 23,779,970 | -0.06(-0.22%) |
Sep 13, 2019 | 29.65 | 29.81 | 29.03 | 29.27 | 28,831,472 | -0.29(-0.99%) |
Sep 12, 2019 | 29.79 | 29.83 | 29.39 | 29.56 | 19,968,144 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.26 | 29.67 | 20,292,552 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.64 | 28.57 | 29.64 | 38,582,852 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.65 | 29.21 | 29,520,664 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,971,942 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.45 | 28.82 | 26,436,224 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.41 | 24,726,316 | -0.23(-0.80%) |
Sep 03, 2019 | 28.24 | 28.77 | 28.16 | 28.64 | 31,852,920 | +0.45(+1.60%) |
Aug 30, 2019 | 28.25 | 28.33 | 27.98 | 28.19 | 22,580,290 | +0.17(+0.62%) |
Aug 29, 2019 | 28.38 | 28.38 | 27.94 | 28.02 | 23,460,868 | +0.20(+0.71%) |
Aug 28, 2019 | 27.25 | 27.88 | 27.18 | 27.82 | 31,170,264 | +0.59(+2.16%) |
Aug 27, 2019 | 27.76 | 27.83 | 27.21 | 27.23 | 29,568,968 | -0.40(-1.44%) |
Aug 26, 2019 | 27.46 | 27.65 | 27.34 | 27.63 | 20,898,850 | +0.40(+1.46%) |
Aug 23, 2019 | 27.92 | 28.03 | 27.10 | 27.23 | 33,218,836 | -0.59(-2.11%) |
Aug 22, 2019 | 27.73 | 27.94 | 27.60 | 27.82 | 20,258,052 | +0.17(+0.60%) |
Aug 21, 2019 | 27.71 | 27.85 | 27.61 | 27.65 | 22,982,420 | +0.21(+0.75%) |
Aug 20, 2019 | 27.84 | 27.88 | 27.42 | 27.45 | 23,846,606 | -0.45(-1.62%) |
Aug 19, 2019 | 27.66 | 28.01 | 27.62 | 27.90 | 26,315,630 | +0.42(+1.53%) |
Aug 16, 2019 | 27.53 | 27.76 | 27.35 | 27.48 | 35,905,172 | +0.13(+0.49%) |
Aug 15, 2019 | 27.20 | 27.42 | 26.94 | 27.34 | 36,743,576 | +0.19(+0.70%) |
Aug 14, 2019 | 27.70 | 27.74 | 27.12 | 27.15 | 46,205,244 | -0.76(-2.73%) |
Aug 13, 2019 | 28.10 | 28.40 | 27.88 | 27.92 | 54,538,488 | -0.16(-0.56%) |
Aug 12, 2019 | 28.80 | 28.80 | 27.58 | 28.07 | 49,426,656 | -0.75(-2.61%) |
Aug 09, 2019 | 29.16 | 29.21 | 28.64 | 28.83 | 30,377,276 | -0.36(-1.25%) |
Aug 08, 2019 | 29.10 | 29.30 | 29.03 | 29.19 | 27,942,446 | +0.18(+0.63%) |
Aug 07, 2019 | 29.07 | 29.17 | 28.44 | 29.01 | 38,303,712 | -0.29(-1.00%) |
Aug 06, 2019 | 29.49 | 29.59 | 28.92 | 29.30 | 38,264,596 | -0.01(-0.03%) |
Aug 05, 2019 | 29.95 | 30.00 | 28.88 | 29.31 | 55,055,744 | -0.82(-2.74%) |
Aug 02, 2019 | 30.33 | 30.56 | 29.94 | 30.14 | 34,877,876 | -0.20(-0.65%) |
Aug 01, 2019 | 30.38 | 30.63 | 29.88 | 30.33 | 61,760,320 | -0.18(-0.60%) |
Jul 31, 2019 | 30.33 | 31.17 | 30.26 | 30.52 | 67,994,776 | +0.04(+0.13%) |
Jul 30, 2019 | 31.29 | 31.62 | 30.33 | 30.48 | 115,605,056 | -2.09(-6.42%) |
Jul 29, 2019 | 33.13 | 33.79 | 32.48 | 32.57 | 77,945,336 | -1.29(-3.81%) |
Jul 26, 2019 | 33.52 | 33.92 | 33.34 | 33.86 | 25,433,644 | +0.33(+0.98%) |
Jul 25, 2019 | 33.65 | 33.79 | 33.42 | 33.53 | 21,149,812 | -0.17(-0.51%) |
Jul 24, 2019 | 33.79 | 33.79 | 33.29 | 33.70 | 21,878,030 | -0.16(-0.46%) |
Jul 23, 2019 | 33.67 | 33.97 | 33.59 | 33.86 | 23,648,992 | +0.21(+0.63%) |
Jul 22, 2019 | 33.65 | 33.80 | 33.43 | 33.64 | 15,157,248 | +0.04(+0.12%) |
Jul 19, 2019 | 33.93 | 33.95 | 33.60 | 33.60 | 28,440,774 | -0.23(-0.67%) |
Jul 18, 2019 | 33.68 | 33.83 | 33.43 | 33.83 | 16,578,438 | +0.25(+0.75%) |
Jul 17, 2019 | 33.86 | 33.93 | 33.57 | 33.58 | 19,733,066 | -0.09(-0.26%) |
Jul 16, 2019 | 33.62 | 33.76 | 33.38 | 33.67 | 23,611,634 | +0.08(+0.23%) |
Jul 15, 2019 | 33.21 | 33.60 | 33.19 | 33.59 | 24,587,580 | +0.27(+0.83%) |
Jul 12, 2019 | 33.71 | 33.78 | 33.01 | 33.31 | 40,550,368 | -0.46(-1.35%) |
Jul 11, 2019 | 34.04 | 34.23 | 33.30 | 33.77 | 46,349,216 | -0.85(-2.45%) |
Jul 10, 2019 | 34.30 | 34.65 | 34.13 | 34.62 | 18,473,678 | +0.54(+1.59%) |
Jul 09, 2019 | 34.12 | 34.41 | 34.02 | 34.08 | 17,175,150 | +0.05(+0.16%) |
Jul 08, 2019 | 34.41 | 34.47 | 33.77 | 34.02 | 28,926,574 | -0.49(-1.41%) |
Jul 05, 2019 | 34.81 | 34.84 | 34.40 | 34.51 | 22,092,290 | -0.38(-1.08%) |
Jul 03, 2019 | 34.86 | 35.01 | 34.56 | 34.89 | 12,434,781 | +0.14(+0.41%) |
Jul 02, 2019 | 34.32 | 34.74 | 34.30 | 34.74 | 19,975,054 | +0.35(+1.03%) |