Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.04 | 28.04 | 27.74 | 27.75 | 21,153,638 | -0.22(-0.80%) |
Sep 27, 2019 | 27.70 | 28.07 | 27.59 | 27.98 | 21,599,736 | +0.34(+1.23%) |
Sep 26, 2019 | 27.86 | 27.99 | 27.47 | 27.64 | 20,969,396 | -0.09(-0.33%) |
Sep 25, 2019 | 27.74 | 28.08 | 27.57 | 27.73 | 24,983,124 | -0.08(-0.31%) |
Sep 24, 2019 | 28.01 | 28.25 | 27.79 | 27.81 | 29,771,880 | -0.18(-0.63%) |
Sep 23, 2019 | 28.10 | 28.26 | 27.98 | 27.99 | 21,280,460 | -0.35(-1.23%) |
Sep 20, 2019 | 28.49 | 28.77 | 28.18 | 28.34 | 56,860,096 | +0.14(+0.49%) |
Sep 19, 2019 | 28.13 | 28.40 | 28.07 | 28.20 | 21,854,040 | +0.10(+0.36%) |
Sep 18, 2019 | 28.25 | 28.36 | 28.01 | 28.10 | 24,211,026 | -0.09(-0.33%) |
Sep 17, 2019 | 28.42 | 28.42 | 28.07 | 28.19 | 27,507,008 | -0.25(-0.90%) |
Sep 16, 2019 | 28.16 | 28.59 | 28.08 | 28.45 | 24,416,802 | -0.06(-0.22%) |
Sep 13, 2019 | 28.88 | 29.04 | 28.28 | 28.51 | 29,603,584 | -0.29(-0.99%) |
Sep 12, 2019 | 29.02 | 29.06 | 28.62 | 28.79 | 20,502,896 | -0.10(-0.35%) |
Sep 11, 2019 | 29.15 | 29.16 | 28.50 | 28.89 | 20,835,990 | +0.02(+0.08%) |
Sep 10, 2019 | 28.26 | 28.87 | 27.82 | 28.87 | 39,616,108 | +0.42(+1.49%) |
Sep 09, 2019 | 28.26 | 28.45 | 27.91 | 28.45 | 30,311,234 | +0.25(+0.90%) |
Sep 06, 2019 | 28.08 | 28.24 | 27.89 | 28.19 | 25,640,696 | +0.12(+0.44%) |
Sep 05, 2019 | 27.89 | 28.18 | 27.71 | 28.07 | 27,144,190 | +0.39(+1.42%) |
Sep 04, 2019 | 28.04 | 28.11 | 27.57 | 27.67 | 25,388,492 | -0.22(-0.80%) |
Sep 03, 2019 | 27.50 | 28.02 | 27.43 | 27.90 | 32,705,948 | +0.44(+1.60%) |
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,184,994 | +0.17(+0.62%) |
Aug 29, 2019 | 27.64 | 27.64 | 27.21 | 27.29 | 24,089,154 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.47 | 27.09 | 32,005,010 | +0.57(+2.16%) |
Aug 27, 2019 | 27.04 | 27.10 | 26.50 | 26.52 | 30,360,832 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.92 | 26.63 | 26.91 | 21,458,526 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.30 | 26.39 | 26.52 | 34,108,444 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.09 | 20,800,566 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.89 | 26.93 | 23,597,894 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,485,224 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,020,368 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.76 | 36,866,724 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,727,576 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.41 | 26.45 | 47,442,632 | -0.74(-2.73%) |
Aug 13, 2019 | 27.36 | 27.66 | 27.15 | 27.19 | 55,999,040 | -0.15(-0.57%) |
Aug 12, 2019 | 28.04 | 28.05 | 26.86 | 27.34 | 50,750,312 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,190,786 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,690,750 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.25 | 39,329,496 | -0.29(-1.00%) |
Aug 06, 2019 | 28.72 | 28.82 | 28.17 | 28.54 | 39,289,332 | -0.01(-0.03%) |
Aug 05, 2019 | 29.16 | 29.22 | 28.12 | 28.55 | 56,530,148 | -0.80(-2.74%) |
Aug 02, 2019 | 29.54 | 29.77 | 29.16 | 29.35 | 35,811,912 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.10 | 29.54 | 63,414,272 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.48 | 29.73 | 69,782,256 | +0.04(+0.13%) |
Jul 30, 2019 | 30.49 | 30.81 | 29.55 | 29.70 | 118,644,128 | -2.04(-6.42%) |
Jul 29, 2019 | 32.28 | 32.92 | 31.65 | 31.73 | 79,994,400 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.48 | 32.99 | 26,102,256 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,705,808 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,453,170 | -0.15(-0.46%) |
Jul 23, 2019 | 32.80 | 33.10 | 32.73 | 32.99 | 24,270,688 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.78 | 15,555,708 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.74 | 32.74 | 29,188,438 | -0.22(-0.67%) |
Jul 18, 2019 | 32.81 | 32.97 | 32.58 | 32.97 | 17,014,260 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.71 | 32.72 | 20,251,818 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.80 | 24,232,348 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.74 | 32.34 | 32.73 | 25,233,950 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.91 | 32.16 | 32.46 | 41,616,372 | -0.44(-1.35%) |
Jul 11, 2019 | 33.16 | 33.35 | 32.45 | 32.90 | 47,567,664 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.76 | 33.26 | 33.73 | 18,959,324 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.53 | 33.15 | 33.20 | 17,626,658 | +0.05(+0.16%) |
Jul 08, 2019 | 33.53 | 33.59 | 32.90 | 33.15 | 29,687,008 | -0.47(-1.41%) |
Jul 05, 2019 | 33.92 | 33.95 | 33.52 | 33.62 | 22,673,062 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,761,672 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.85 | 33.42 | 33.85 | 20,500,168 | +0.34(+1.03%) |