Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.50 | 20,599,784 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.73 | 21,034,200 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.21 | 28.38 | 20,420,364 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,329,004 | -0.09(-0.31%) |
Sep 24, 2019 | 28.77 | 29.01 | 28.54 | 28.56 | 28,992,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.74 | 28.74 | 20,723,284 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,371,356 | +0.14(+0.49%) |
Sep 19, 2019 | 28.89 | 29.16 | 28.82 | 28.96 | 21,281,846 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,577,120 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.19 | 28.83 | 28.95 | 26,786,806 | -0.26(-0.90%) |
Sep 16, 2019 | 28.92 | 29.35 | 28.83 | 29.21 | 23,777,508 | -0.06(-0.22%) |
Sep 13, 2019 | 29.66 | 29.82 | 29.04 | 29.27 | 28,828,488 | -0.29(-0.99%) |
Sep 12, 2019 | 29.80 | 29.84 | 29.39 | 29.57 | 19,966,078 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.27 | 29.67 | 20,290,452 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.65 | 28.57 | 29.65 | 38,578,860 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.66 | 29.21 | 29,517,610 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,969,358 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.46 | 28.82 | 26,433,488 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.42 | 24,723,758 | -0.23(-0.80%) |
Sep 03, 2019 | 28.24 | 28.77 | 28.16 | 28.65 | 31,849,624 | +0.45(+1.60%) |
Aug 30, 2019 | 28.25 | 28.33 | 27.98 | 28.20 | 22,577,954 | +0.17(+0.62%) |
Aug 29, 2019 | 28.39 | 28.39 | 27.94 | 28.02 | 23,458,440 | +0.20(+0.71%) |
Aug 28, 2019 | 27.25 | 27.88 | 27.18 | 27.82 | 31,167,040 | +0.59(+2.15%) |
Aug 27, 2019 | 27.77 | 27.83 | 27.21 | 27.24 | 29,565,908 | -0.40(-1.43%) |
Aug 26, 2019 | 27.46 | 27.65 | 27.35 | 27.63 | 20,896,688 | +0.40(+1.46%) |
Aug 23, 2019 | 27.93 | 28.04 | 27.10 | 27.24 | 33,215,398 | -0.59(-2.11%) |
Aug 22, 2019 | 27.73 | 27.94 | 27.60 | 27.82 | 20,255,956 | +0.17(+0.60%) |
Aug 21, 2019 | 27.71 | 27.85 | 27.62 | 27.66 | 22,980,042 | +0.21(+0.75%) |
Aug 20, 2019 | 27.84 | 27.89 | 27.42 | 27.45 | 23,844,138 | -0.45(-1.62%) |
Aug 19, 2019 | 27.66 | 28.01 | 27.62 | 27.90 | 26,312,908 | +0.42(+1.53%) |
Aug 16, 2019 | 27.54 | 27.77 | 27.36 | 27.48 | 35,901,460 | +0.13(+0.49%) |
Aug 15, 2019 | 27.20 | 27.43 | 26.94 | 27.35 | 36,739,772 | +0.19(+0.70%) |
Aug 14, 2019 | 27.70 | 27.74 | 27.13 | 27.16 | 46,200,464 | -0.76(-2.73%) |
Aug 13, 2019 | 28.10 | 28.40 | 27.88 | 27.92 | 54,532,844 | -0.16(-0.56%) |
Aug 12, 2019 | 28.80 | 28.81 | 27.59 | 28.08 | 49,421,540 | -0.75(-2.61%) |
Aug 09, 2019 | 29.16 | 29.21 | 28.64 | 28.83 | 30,374,132 | -0.36(-1.25%) |
Aug 08, 2019 | 29.11 | 29.31 | 29.03 | 29.20 | 27,939,554 | +0.18(+0.63%) |
Aug 07, 2019 | 29.07 | 29.17 | 28.44 | 29.01 | 38,299,748 | -0.29(-1.00%) |
Aug 06, 2019 | 29.50 | 29.59 | 28.93 | 29.31 | 38,260,636 | -0.01(-0.03%) |
Aug 05, 2019 | 29.95 | 30.00 | 28.88 | 29.31 | 55,050,044 | -0.82(-2.74%) |
Aug 02, 2019 | 30.34 | 30.57 | 29.94 | 30.14 | 34,874,264 | -0.20(-0.65%) |
Aug 01, 2019 | 30.38 | 30.63 | 29.89 | 30.34 | 61,753,928 | -0.18(-0.60%) |
Jul 31, 2019 | 30.33 | 31.17 | 30.26 | 30.52 | 67,987,744 | +0.04(+0.13%) |
Jul 30, 2019 | 31.30 | 31.62 | 30.33 | 30.48 | 115,593,096 | -2.09(-6.42%) |
Jul 29, 2019 | 33.14 | 33.79 | 32.48 | 32.57 | 77,937,272 | -1.29(-3.81%) |
Jul 26, 2019 | 33.52 | 33.92 | 33.34 | 33.86 | 25,431,014 | +0.33(+0.98%) |
Jul 25, 2019 | 33.66 | 33.79 | 33.42 | 33.53 | 21,147,624 | -0.17(-0.51%) |
Jul 24, 2019 | 33.79 | 33.79 | 33.29 | 33.70 | 21,875,766 | -0.16(-0.46%) |
Jul 23, 2019 | 33.67 | 33.97 | 33.59 | 33.86 | 23,646,546 | +0.21(+0.63%) |
Jul 22, 2019 | 33.66 | 33.80 | 33.44 | 33.65 | 15,155,680 | +0.04(+0.12%) |
Jul 19, 2019 | 33.94 | 33.95 | 33.61 | 33.61 | 28,437,832 | -0.23(-0.67%) |
Jul 18, 2019 | 33.68 | 33.84 | 33.44 | 33.84 | 16,576,722 | +0.25(+0.75%) |
Jul 17, 2019 | 33.86 | 33.94 | 33.58 | 33.58 | 19,731,024 | -0.09(-0.26%) |
Jul 16, 2019 | 33.62 | 33.77 | 33.38 | 33.67 | 23,609,192 | +0.08(+0.23%) |
Jul 15, 2019 | 33.22 | 33.61 | 33.19 | 33.59 | 24,585,036 | +0.27(+0.83%) |
Jul 12, 2019 | 33.72 | 33.78 | 33.01 | 33.32 | 40,546,172 | -0.46(-1.35%) |
Jul 11, 2019 | 34.04 | 34.23 | 33.30 | 33.77 | 46,344,420 | -0.85(-2.45%) |
Jul 10, 2019 | 34.30 | 34.65 | 34.13 | 34.62 | 18,471,768 | +0.54(+1.59%) |
Jul 09, 2019 | 34.12 | 34.42 | 34.02 | 34.08 | 17,173,374 | +0.06(+0.16%) |
Jul 08, 2019 | 34.42 | 34.47 | 33.77 | 34.02 | 28,923,580 | -0.49(-1.41%) |
Jul 05, 2019 | 34.82 | 34.85 | 34.40 | 34.51 | 22,090,004 | -0.38(-1.08%) |
Jul 03, 2019 | 34.87 | 35.02 | 34.56 | 34.89 | 12,433,494 | +0.14(+0.41%) |
Jul 02, 2019 | 34.32 | 34.75 | 34.31 | 34.75 | 19,972,988 | +0.35(+1.03%) |