Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.84 | 28.96 | 28.51 | 28.54 | 3,718,764 | -0.34(-1.16%) |
Sep 27, 2019 | 29.07 | 29.09 | 28.66 | 28.88 | 3,111,663 | +0.04(+0.15%) |
Sep 26, 2019 | 29.06 | 29.19 | 28.79 | 28.83 | 2,343,526 | -0.33(-1.12%) |
Sep 25, 2019 | 28.94 | 29.31 | 28.84 | 29.16 | 2,411,372 | +0.12(+0.41%) |
Sep 24, 2019 | 29.27 | 29.55 | 28.86 | 29.04 | 4,665,950 | -0.03(-0.09%) |
Sep 23, 2019 | 28.81 | 29.23 | 28.68 | 29.07 | 3,953,183 | +0.04(+0.15%) |
Sep 20, 2019 | 29.65 | 29.68 | 29.01 | 29.02 | 8,508,450 | -0.65(-2.20%) |
Sep 19, 2019 | 29.92 | 30.05 | 29.60 | 29.68 | 3,844,845 | -0.33(-1.09%) |
Sep 18, 2019 | 30.00 | 30.15 | 29.69 | 30.00 | 3,050,331 | -0.05(-0.17%) |
Sep 17, 2019 | 29.82 | 30.14 | 29.53 | 30.06 | 3,536,904 | +0.13(+0.43%) |
Sep 16, 2019 | 29.87 | 30.02 | 29.68 | 29.93 | 3,167,039 | -0.18(-0.60%) |
Sep 13, 2019 | 30.31 | 30.49 | 30.00 | 30.11 | 3,565,132 | -0.06(-0.20%) |
Sep 12, 2019 | 30.00 | 30.46 | 29.83 | 30.17 | 4,982,929 | +0.23(+0.78%) |
Sep 11, 2019 | 30.21 | 30.22 | 29.49 | 29.93 | 5,169,079 | +0.09(+0.32%) |
Sep 10, 2019 | 29.51 | 30.01 | 29.45 | 29.84 | 11,140,307 | +0.40(+1.37%) |
Sep 09, 2019 | 28.82 | 29.51 | 28.78 | 29.44 | 12,954,457 | +1.40(+5.00%) |
Sep 06, 2019 | 28.06 | 28.17 | 27.98 | 28.03 | 4,801,107 | +0.03(+0.12%) |
Sep 05, 2019 | 27.67 | 28.28 | 27.66 | 28.00 | 3,654,562 | +0.65(+2.36%) |
Sep 04, 2019 | 26.88 | 27.43 | 26.88 | 27.35 | 3,506,884 | +0.77(+2.91%) |
Sep 03, 2019 | 26.80 | 26.88 | 26.29 | 26.58 | 4,674,354 | -0.40(-1.50%) |
Aug 30, 2019 | 27.19 | 27.26 | 26.84 | 26.98 | 2,732,784 | -0.06(-0.22%) |
Aug 29, 2019 | 26.78 | 27.20 | 26.75 | 27.04 | 3,795,699 | +0.54(+2.05%) |
Aug 28, 2019 | 26.09 | 26.51 | 26.08 | 26.50 | 3,453,503 | +0.26(+0.98%) |
Aug 27, 2019 | 26.49 | 26.60 | 26.14 | 26.24 | 4,606,270 | -0.09(-0.33%) |
Aug 26, 2019 | 26.18 | 26.35 | 26.14 | 26.33 | 3,774,746 | +0.42(+1.63%) |
Aug 23, 2019 | 26.72 | 26.91 | 25.82 | 25.91 | 3,549,099 | -1.00(-3.71%) |
Aug 22, 2019 | 26.91 | 27.00 | 26.65 | 26.91 | 2,611,747 | +0.11(+0.42%) |
Aug 21, 2019 | 26.72 | 26.84 | 26.62 | 26.79 | 2,730,784 | +0.35(+1.33%) |
Aug 20, 2019 | 26.62 | 26.68 | 26.41 | 26.44 | 2,944,146 | -0.22(-0.84%) |
Aug 19, 2019 | 26.81 | 27.09 | 26.54 | 26.66 | 2,978,793 | +0.19(+0.72%) |
Aug 16, 2019 | 26.08 | 26.53 | 26.08 | 26.48 | 5,359,840 | +0.59(+2.26%) |
Aug 15, 2019 | 25.92 | 26.10 | 25.64 | 25.89 | 5,609,097 | +0.06(+0.23%) |
Aug 14, 2019 | 26.41 | 26.60 | 25.74 | 25.83 | 4,623,428 | -1.14(-4.21%) |
Aug 13, 2019 | 26.60 | 27.31 | 26.60 | 26.97 | 3,181,691 | +0.22(+0.84%) |
Aug 12, 2019 | 27.11 | 27.26 | 26.54 | 26.74 | 2,748,748 | -0.67(-2.45%) |
Aug 09, 2019 | 27.47 | 27.60 | 27.20 | 27.41 | 2,063,210 | -0.17(-0.62%) |
Aug 08, 2019 | 27.34 | 27.76 | 27.17 | 27.59 | 3,084,257 | +0.43(+1.58%) |
Aug 07, 2019 | 26.60 | 27.33 | 26.47 | 27.16 | 4,240,212 | +0.09(+0.32%) |
Aug 06, 2019 | 26.71 | 27.15 | 26.61 | 27.07 | 3,485,691 | +0.59(+2.24%) |
Aug 05, 2019 | 27.05 | 27.16 | 26.11 | 26.48 | 6,811,637 | -1.11(-4.02%) |
Aug 02, 2019 | 27.82 | 27.84 | 27.37 | 27.59 | 3,511,106 | -0.32(-1.14%) |
Aug 01, 2019 | 28.31 | 28.59 | 27.86 | 27.90 | 3,987,109 | -0.42(-1.49%) |
Jul 31, 2019 | 28.93 | 28.99 | 28.27 | 28.33 | 4,166,612 | -0.59(-2.05%) |
Jul 30, 2019 | 28.40 | 28.92 | 28.23 | 28.92 | 3,072,761 | +0.30(+1.05%) |
Jul 29, 2019 | 28.92 | 28.98 | 28.60 | 28.62 | 2,720,125 | -0.27(-0.92%) |
Jul 26, 2019 | 28.98 | 29.04 | 28.87 | 28.89 | 2,505,241 | +0.00(+0.00%) |
Jul 25, 2019 | 29.14 | 29.20 | 28.78 | 28.89 | 4,710,440 | -0.31(-1.06%) |
Jul 24, 2019 | 28.79 | 29.31 | 28.74 | 29.19 | 4,303,371 | +0.33(+1.13%) |
Jul 23, 2019 | 28.56 | 28.95 | 28.49 | 28.87 | 3,369,758 | +0.44(+1.54%) |
Jul 22, 2019 | 28.39 | 28.64 | 28.32 | 28.43 | 4,879,038 | +0.13(+0.45%) |
Jul 19, 2019 | 28.83 | 29.05 | 28.30 | 28.30 | 4,728,243 | -0.38(-1.31%) |
Jul 18, 2019 | 27.28 | 28.73 | 27.16 | 28.68 | 10,268,814 | +1.75(+6.49%) |
Jul 17, 2019 | 27.10 | 27.22 | 26.86 | 26.93 | 3,823,869 | -0.21(-0.79%) |
Jul 16, 2019 | 27.45 | 27.52 | 27.09 | 27.15 | 3,876,804 | -0.26(-0.94%) |
Jul 15, 2019 | 27.64 | 27.67 | 27.21 | 27.40 | 4,083,234 | -0.19(-0.68%) |
Jul 12, 2019 | 27.27 | 27.70 | 27.27 | 27.59 | 4,030,526 | +0.46(+1.70%) |
Jul 11, 2019 | 27.02 | 27.18 | 26.92 | 27.13 | 7,558,325 | +0.24(+0.89%) |
Jul 10, 2019 | 26.98 | 26.98 | 26.76 | 26.89 | 3,235,292 | +0.00(+0.00%) |
Jul 09, 2019 | 26.63 | 26.93 | 26.58 | 26.89 | 3,935,076 | +0.09(+0.32%) |
Jul 08, 2019 | 26.88 | 26.99 | 26.71 | 26.80 | 3,592,912 | -0.18(-0.67%) |
Jul 05, 2019 | 26.96 | 27.06 | 26.50 | 26.98 | 5,739,261 | +0.03(+0.13%) |
Jul 03, 2019 | 26.86 | 27.09 | 26.86 | 26.95 | 3,280,962 | +0.21(+0.80%) |
Jul 02, 2019 | 26.86 | 26.98 | 26.68 | 26.74 | 3,900,224 | -0.12(-0.45%) |