Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,383 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,943 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,911,018 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,241 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,160 | -0.15(-0.52%) |
Sep 23, 2019 | 29.08 | 29.23 | 29.02 | 29.18 | 1,629,613 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.44 | 29.18 | 29.21 | 3,450,981 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.44 | 29.27 | 29.27 | 1,564,508 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.29 | 29.11 | 29.25 | 2,011,710 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,730 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,943 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.96 | 3,474,362 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,569 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,887 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,780 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,346 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,614 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,595 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,488 | +0.64(+2.34%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.34 | 27.47 | 3,746,398 | -0.02(-0.06%) |
Aug 30, 2019 | 27.70 | 27.71 | 27.43 | 27.48 | 3,424,596 | -0.05(-0.17%) |
Aug 29, 2019 | 27.55 | 27.68 | 27.46 | 27.53 | 4,426,279 | +0.33(+1.21%) |
Aug 28, 2019 | 27.17 | 27.27 | 27.07 | 27.20 | 3,076,526 | -0.02(-0.08%) |
Aug 27, 2019 | 27.43 | 27.44 | 27.17 | 27.22 | 3,402,238 | -0.03(-0.11%) |
Aug 26, 2019 | 27.42 | 27.45 | 27.22 | 27.25 | 2,246,384 | -0.02(-0.08%) |
Aug 23, 2019 | 27.66 | 27.78 | 27.25 | 27.28 | 6,353,489 | -0.44(-1.57%) |
Aug 22, 2019 | 27.74 | 27.78 | 27.61 | 27.71 | 2,573,290 | -0.05(-0.17%) |
Aug 21, 2019 | 27.92 | 27.94 | 27.71 | 27.76 | 3,139,889 | +0.07(+0.25%) |
Aug 20, 2019 | 27.84 | 27.87 | 27.66 | 27.69 | 3,462,433 | -0.30(-1.07%) |
Aug 19, 2019 | 28.11 | 28.14 | 27.94 | 27.99 | 4,939,517 | +0.34(+1.22%) |
Aug 16, 2019 | 27.59 | 27.78 | 27.55 | 27.65 | 6,420,628 | +0.37(+1.35%) |
Aug 15, 2019 | 27.47 | 27.55 | 27.27 | 27.29 | 8,773,477 | +0.11(+0.39%) |
Aug 14, 2019 | 27.40 | 27.49 | 27.18 | 27.18 | 13,708,307 | -0.76(-2.73%) |
Aug 13, 2019 | 27.75 | 28.10 | 27.71 | 27.94 | 5,577,258 | +0.17(+0.60%) |
Aug 12, 2019 | 27.79 | 27.98 | 27.72 | 27.77 | 4,952,686 | -0.75(-2.62%) |
Aug 09, 2019 | 28.55 | 28.59 | 28.33 | 28.52 | 4,627,879 | -0.43(-1.49%) |
Aug 08, 2019 | 28.77 | 29.01 | 28.67 | 28.95 | 4,176,063 | +0.06(+0.21%) |
Aug 07, 2019 | 28.67 | 28.97 | 28.60 | 28.89 | 4,175,853 | -0.04(-0.13%) |
Aug 06, 2019 | 29.16 | 29.16 | 28.74 | 28.93 | 4,343,088 | +0.25(+0.87%) |
Aug 05, 2019 | 29.01 | 29.06 | 28.56 | 28.68 | 7,289,870 | -1.03(-3.48%) |
Aug 02, 2019 | 29.75 | 29.76 | 29.47 | 29.71 | 3,812,192 | -0.27(-0.91%) |
Aug 01, 2019 | 30.28 | 30.48 | 29.97 | 29.99 | 4,748,885 | -0.33(-1.10%) |
Jul 31, 2019 | 30.27 | 30.42 | 30.14 | 30.32 | 2,781,351 | -0.17(-0.57%) |
Jul 30, 2019 | 30.51 | 30.56 | 30.42 | 30.49 | 1,949,696 | -0.16(-0.52%) |
Jul 29, 2019 | 30.82 | 30.91 | 30.65 | 30.65 | 1,681,465 | -0.34(-1.10%) |
Jul 26, 2019 | 30.98 | 31.06 | 30.93 | 30.99 | 1,227,372 | +0.11(+0.34%) |
Jul 25, 2019 | 30.96 | 31.04 | 30.75 | 30.88 | 3,405,931 | -0.14(-0.44%) |
Jul 24, 2019 | 30.98 | 31.06 | 30.95 | 31.02 | 1,912,198 | -0.42(-1.34%) |
Jul 23, 2019 | 31.57 | 31.60 | 31.44 | 31.44 | 1,950,342 | +0.17(+0.53%) |
Jul 22, 2019 | 31.25 | 31.29 | 31.13 | 31.28 | 1,490,885 | +0.07(+0.22%) |
Jul 19, 2019 | 31.10 | 31.28 | 31.10 | 31.21 | 1,828,739 | -0.07(-0.22%) |
Jul 18, 2019 | 31.25 | 31.29 | 31.16 | 31.28 | 1,261,203 | +0.15(+0.49%) |
Jul 17, 2019 | 31.27 | 31.28 | 31.09 | 31.13 | 1,380,667 | -0.20(-0.65%) |
Jul 16, 2019 | 31.38 | 31.50 | 31.32 | 31.33 | 1,134,149 | -0.15(-0.48%) |
Jul 15, 2019 | 31.56 | 31.56 | 31.44 | 31.48 | 1,372,822 | +0.05(+0.17%) |
Jul 12, 2019 | 31.47 | 31.49 | 31.41 | 31.43 | 1,170,414 | -0.05(-0.17%) |
Jul 11, 2019 | 31.46 | 31.51 | 31.40 | 31.48 | 1,381,747 | +0.04(+0.12%) |
Jul 10, 2019 | 31.53 | 31.63 | 31.39 | 31.44 | 1,580,696 | -0.14(-0.45%) |
Jul 09, 2019 | 31.51 | 31.60 | 31.45 | 31.59 | 1,656,929 | +0.02(+0.07%) |
Jul 08, 2019 | 31.44 | 31.61 | 31.39 | 31.56 | 1,313,147 | -0.20(-0.64%) |
Jul 05, 2019 | 31.81 | 31.83 | 31.63 | 31.77 | 1,361,951 | -0.02(-0.05%) |
Jul 03, 2019 | 31.74 | 31.82 | 31.73 | 31.78 | 995,170 | +0.02(+0.05%) |
Jul 02, 2019 | 31.72 | 31.82 | 31.68 | 31.77 | 1,601,397 | +0.16(+0.50%) |