Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.37 | 28.37 | 28.07 | 28.07 | 20,910,442 | -0.23(-0.80%) |
Sep 27, 2019 | 28.02 | 28.39 | 27.91 | 28.30 | 21,351,412 | +0.34(+1.23%) |
Sep 26, 2019 | 28.18 | 28.32 | 27.79 | 27.96 | 20,728,318 | -0.09(-0.33%) |
Sep 25, 2019 | 28.06 | 28.40 | 27.89 | 28.05 | 24,695,902 | -0.09(-0.31%) |
Sep 24, 2019 | 28.34 | 28.58 | 28.11 | 28.14 | 29,429,604 | -0.18(-0.63%) |
Sep 23, 2019 | 28.43 | 28.59 | 28.31 | 28.32 | 21,035,806 | -0.35(-1.23%) |
Sep 20, 2019 | 28.82 | 29.11 | 28.50 | 28.67 | 56,206,396 | +0.14(+0.49%) |
Sep 19, 2019 | 28.46 | 28.73 | 28.39 | 28.53 | 21,602,792 | +0.10(+0.36%) |
Sep 18, 2019 | 28.57 | 28.69 | 28.33 | 28.43 | 23,932,680 | -0.09(-0.33%) |
Sep 17, 2019 | 28.75 | 28.75 | 28.40 | 28.52 | 27,190,770 | -0.26(-0.90%) |
Sep 16, 2019 | 28.49 | 28.92 | 28.40 | 28.78 | 24,136,090 | -0.06(-0.22%) |
Sep 13, 2019 | 29.21 | 29.37 | 28.61 | 28.84 | 29,263,242 | -0.29(-0.99%) |
Sep 12, 2019 | 29.36 | 29.39 | 28.95 | 29.13 | 20,267,180 | -0.10(-0.35%) |
Sep 11, 2019 | 29.49 | 29.50 | 28.83 | 29.23 | 20,596,446 | +0.02(+0.08%) |
Sep 10, 2019 | 28.59 | 29.21 | 28.14 | 29.21 | 39,160,656 | +0.43(+1.49%) |
Sep 09, 2019 | 28.59 | 28.78 | 28.23 | 28.78 | 29,962,756 | +0.26(+0.90%) |
Sep 06, 2019 | 28.41 | 28.57 | 28.21 | 28.52 | 25,345,914 | +0.12(+0.44%) |
Sep 05, 2019 | 28.21 | 28.50 | 28.03 | 28.39 | 26,832,124 | +0.40(+1.42%) |
Sep 04, 2019 | 28.36 | 28.44 | 27.89 | 28.00 | 25,096,610 | -0.23(-0.80%) |
Sep 03, 2019 | 27.82 | 28.35 | 27.75 | 28.22 | 32,329,940 | +0.45(+1.60%) |
Aug 30, 2019 | 27.83 | 27.91 | 27.57 | 27.78 | 22,918,444 | +0.17(+0.62%) |
Aug 29, 2019 | 27.96 | 27.96 | 27.52 | 27.61 | 23,812,210 | +0.20(+0.71%) |
Aug 28, 2019 | 26.85 | 27.46 | 26.78 | 27.41 | 31,637,060 | +0.58(+2.15%) |
Aug 27, 2019 | 27.36 | 27.42 | 26.81 | 26.83 | 30,011,784 | -0.39(-1.44%) |
Aug 26, 2019 | 27.05 | 27.24 | 26.94 | 27.22 | 21,211,824 | +0.39(+1.46%) |
Aug 23, 2019 | 27.51 | 27.62 | 26.70 | 26.83 | 33,716,312 | -0.58(-2.11%) |
Aug 22, 2019 | 27.32 | 27.53 | 27.19 | 27.41 | 20,561,430 | +0.16(+0.60%) |
Aug 21, 2019 | 27.30 | 27.44 | 27.21 | 27.25 | 23,326,598 | +0.20(+0.75%) |
Aug 20, 2019 | 27.43 | 27.47 | 27.01 | 27.04 | 24,203,724 | -0.45(-1.62%) |
Aug 19, 2019 | 27.25 | 27.60 | 27.21 | 27.49 | 26,709,724 | +0.41(+1.53%) |
Aug 16, 2019 | 27.13 | 27.36 | 26.95 | 27.07 | 36,442,880 | +0.13(+0.49%) |
Aug 15, 2019 | 26.80 | 27.02 | 26.54 | 26.94 | 37,293,836 | +0.19(+0.70%) |
Aug 14, 2019 | 27.29 | 27.33 | 26.72 | 26.75 | 46,897,200 | -0.75(-2.73%) |
Aug 13, 2019 | 27.68 | 27.98 | 27.46 | 27.50 | 55,355,240 | -0.16(-0.56%) |
Aug 12, 2019 | 28.37 | 28.38 | 27.18 | 27.66 | 50,166,852 | -0.74(-2.61%) |
Aug 09, 2019 | 28.73 | 28.78 | 28.21 | 28.40 | 30,832,196 | -0.36(-1.25%) |
Aug 08, 2019 | 28.68 | 28.87 | 28.60 | 28.76 | 28,360,902 | +0.18(+0.63%) |
Aug 07, 2019 | 28.64 | 28.74 | 28.02 | 28.58 | 38,877,336 | -0.29(-1.00%) |
Aug 06, 2019 | 29.06 | 29.15 | 28.50 | 28.87 | 38,837,636 | -0.01(-0.03%) |
Aug 05, 2019 | 29.50 | 29.56 | 28.45 | 28.88 | 55,880,240 | -0.81(-2.74%) |
Aug 02, 2019 | 29.89 | 30.11 | 29.50 | 29.69 | 35,400,196 | -0.20(-0.65%) |
Aug 01, 2019 | 29.93 | 30.18 | 29.44 | 29.89 | 62,685,220 | -0.18(-0.60%) |
Jul 31, 2019 | 29.88 | 30.71 | 29.81 | 30.07 | 69,013,048 | +0.04(+0.13%) |
Jul 30, 2019 | 30.83 | 31.15 | 29.88 | 30.03 | 117,336,320 | -2.06(-6.42%) |
Jul 29, 2019 | 32.64 | 33.29 | 32.00 | 32.09 | 79,112,624 | -1.27(-3.81%) |
Jul 26, 2019 | 33.02 | 33.42 | 32.85 | 33.36 | 25,814,532 | +0.33(+0.98%) |
Jul 25, 2019 | 33.16 | 33.29 | 32.92 | 33.03 | 21,466,546 | -0.17(-0.51%) |
Jul 24, 2019 | 33.29 | 33.29 | 32.80 | 33.20 | 22,205,670 | -0.15(-0.46%) |
Jul 23, 2019 | 33.17 | 33.46 | 33.09 | 33.36 | 24,003,154 | +0.21(+0.63%) |
Jul 22, 2019 | 33.16 | 33.30 | 32.94 | 33.15 | 15,384,239 | +0.04(+0.12%) |
Jul 19, 2019 | 33.43 | 33.45 | 33.11 | 33.11 | 28,866,696 | -0.22(-0.67%) |
Jul 18, 2019 | 33.18 | 33.33 | 32.94 | 33.33 | 16,826,712 | +0.25(+0.75%) |
Jul 17, 2019 | 33.36 | 33.43 | 33.08 | 33.09 | 20,028,584 | -0.09(-0.26%) |
Jul 16, 2019 | 33.12 | 33.26 | 32.88 | 33.17 | 23,965,236 | +0.08(+0.23%) |
Jul 15, 2019 | 32.72 | 33.11 | 32.70 | 33.09 | 24,955,798 | +0.27(+0.83%) |
Jul 12, 2019 | 33.22 | 33.28 | 32.52 | 32.82 | 41,157,636 | -0.45(-1.35%) |
Jul 11, 2019 | 33.53 | 33.72 | 32.81 | 33.27 | 47,043,328 | -0.84(-2.45%) |
Jul 10, 2019 | 33.79 | 34.14 | 33.63 | 34.11 | 18,750,336 | +0.53(+1.59%) |
Jul 09, 2019 | 33.61 | 33.91 | 33.52 | 33.57 | 17,432,360 | +0.05(+0.16%) |
Jul 08, 2019 | 33.91 | 33.96 | 33.27 | 33.52 | 29,359,770 | -0.48(-1.41%) |
Jul 05, 2019 | 34.30 | 34.33 | 33.89 | 34.00 | 22,423,138 | -0.37(-1.08%) |
Jul 03, 2019 | 34.35 | 34.50 | 34.05 | 34.37 | 12,621,000 | +0.14(+0.41%) |
Jul 02, 2019 | 33.81 | 34.23 | 33.80 | 34.23 | 20,274,196 | +0.35(+1.03%) |