Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.14 | 30.38 | 29.98 | 30.15 | 1,348,174 | -0.07(-0.23%) |
Sep 27, 2019 | 30.28 | 30.47 | 29.91 | 30.22 | 1,939,700 | +0.01(+0.03%) |
Sep 26, 2019 | 30.47 | 30.48 | 30.04 | 30.21 | 2,036,279 | -0.39(-1.27%) |
Sep 25, 2019 | 30.22 | 30.65 | 30.09 | 30.60 | 925,356 | +0.35(+1.16%) |
Sep 24, 2019 | 30.49 | 30.75 | 30.15 | 30.25 | 2,200,198 | -0.19(-0.62%) |
Sep 23, 2019 | 30.28 | 30.68 | 30.28 | 30.44 | 1,658,138 | +0.00(+0.00%) |
Sep 20, 2019 | 31.14 | 31.28 | 30.43 | 30.44 | 3,203,800 | -0.68(-2.19%) |
Sep 19, 2019 | 31.37 | 31.59 | 31.05 | 31.12 | 2,116,128 | -0.35(-1.11%) |
Sep 18, 2019 | 31.55 | 31.77 | 31.02 | 31.47 | 2,691,869 | -0.26(-0.82%) |
Sep 17, 2019 | 31.17 | 32.20 | 30.66 | 31.73 | 5,504,981 | +0.42(+1.34%) |
Sep 16, 2019 | 31.37 | 31.76 | 31.03 | 31.31 | 2,518,950 | -0.08(-0.25%) |
Sep 13, 2019 | 30.71 | 31.46 | 30.70 | 31.39 | 3,383,500 | +0.86(+2.82%) |
Sep 12, 2019 | 30.28 | 30.77 | 30.15 | 30.53 | 1,629,443 | +0.24(+0.79%) |
Sep 11, 2019 | 30.54 | 30.57 | 30.17 | 30.29 | 1,429,788 | -0.28(-0.92%) |
Sep 10, 2019 | 30.63 | 30.63 | 29.92 | 30.57 | 1,940,674 | -0.10(-0.33%) |
Sep 09, 2019 | 30.46 | 30.70 | 29.86 | 30.67 | 3,577,964 | +0.29(+0.95%) |
Sep 06, 2019 | 29.89 | 30.65 | 29.76 | 30.38 | 2,888,400 | +0.74(+2.50%) |
Sep 05, 2019 | 29.30 | 30.18 | 29.28 | 29.64 | 4,126,286 | +0.63(+2.17%) |
Sep 04, 2019 | 29.07 | 29.23 | 28.80 | 29.01 | 1,193,639 | +0.27(+0.94%) |
Sep 03, 2019 | 28.70 | 28.75 | 28.34 | 28.74 | 1,896,021 | -0.14(-0.48%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.70 | 28.88 | 1,527,900 | -0.04(-0.14%) |
Aug 29, 2019 | 28.85 | 29.25 | 28.70 | 28.92 | 2,739,521 | +0.34(+1.19%) |
Aug 28, 2019 | 27.22 | 28.72 | 27.22 | 28.58 | 4,373,341 | +1.66(+6.17%) |
Aug 27, 2019 | 27.27 | 27.34 | 26.75 | 26.92 | 944,934 | -0.16(-0.59%) |
Aug 26, 2019 | 26.94 | 27.08 | 26.71 | 27.08 | 1,414,725 | +0.33(+1.23%) |
Aug 23, 2019 | 27.38 | 27.45 | 26.65 | 26.75 | 1,126,300 | -0.75(-2.73%) |
Aug 22, 2019 | 27.68 | 27.87 | 27.42 | 27.50 | 703,500 | -0.14(-0.51%) |
Aug 21, 2019 | 27.83 | 27.84 | 27.57 | 27.64 | 1,751,043 | -0.03(-0.11%) |
Aug 20, 2019 | 27.70 | 27.73 | 27.49 | 27.67 | 1,339,454 | -0.12(-0.43%) |
Aug 19, 2019 | 28.03 | 28.13 | 27.65 | 27.79 | 970,732 | +0.06(+0.22%) |
Aug 16, 2019 | 27.37 | 27.95 | 27.30 | 27.73 | 1,415,600 | +0.21(+0.76%) |
Aug 15, 2019 | 27.69 | 27.86 | 27.44 | 27.52 | 2,276,038 | -0.03(-0.11%) |
Aug 14, 2019 | 27.61 | 27.97 | 27.49 | 27.55 | 2,179,184 | -0.55(-1.96%) |
Aug 13, 2019 | 27.78 | 28.41 | 27.78 | 28.10 | 1,987,373 | +0.15(+0.54%) |
Aug 12, 2019 | 28.32 | 28.33 | 27.83 | 27.95 | 1,312,464 | -0.52(-1.83%) |
Aug 09, 2019 | 28.86 | 28.93 | 28.36 | 28.47 | 3,285,800 | -0.62(-2.13%) |
Aug 08, 2019 | 28.80 | 29.27 | 28.70 | 29.09 | 1,544,420 | +0.57(+2.00%) |
Aug 07, 2019 | 27.96 | 29.10 | 27.84 | 28.52 | 3,424,164 | +0.24(+0.85%) |
Aug 06, 2019 | 28.25 | 28.36 | 27.93 | 28.28 | 1,198,435 | +0.06(+0.21%) |
Aug 05, 2019 | 28.26 | 28.32 | 27.88 | 28.22 | 1,499,720 | -0.43(-1.50%) |
Aug 02, 2019 | 28.64 | 28.82 | 28.28 | 28.65 | 1,369,300 | -0.19(-0.66%) |
Aug 01, 2019 | 29.50 | 29.71 | 28.45 | 28.84 | 4,032,313 | -0.79(-2.67%) |
Jul 31, 2019 | 30.21 | 30.32 | 29.29 | 29.63 | 2,069,529 | -0.68(-2.24%) |
Jul 30, 2019 | 30.01 | 30.32 | 29.75 | 30.31 | 1,802,697 | +0.02(+0.07%) |
Jul 29, 2019 | 30.99 | 30.99 | 30.29 | 30.29 | 1,845,771 | -0.58(-1.88%) |
Jul 26, 2019 | 30.89 | 30.95 | 30.42 | 30.87 | 2,148,900 | +0.14(+0.46%) |
Jul 25, 2019 | 30.46 | 31.20 | 30.04 | 30.73 | 4,665,769 | +0.54(+1.79%) |
Jul 24, 2019 | 30.22 | 30.26 | 29.83 | 30.19 | 2,567,872 | -0.17(-0.56%) |
Jul 23, 2019 | 29.85 | 30.38 | 29.79 | 30.36 | 2,171,791 | +0.72(+2.43%) |
Jul 22, 2019 | 30.20 | 30.27 | 29.54 | 29.64 | 2,648,896 | -0.51(-1.69%) |
Jul 19, 2019 | 30.59 | 30.66 | 30.15 | 30.15 | 1,499,300 | -0.25(-0.82%) |
Jul 18, 2019 | 30.00 | 32.14 | 29.96 | 30.40 | 5,534,795 | +0.18(+0.60%) |
Jul 17, 2019 | 30.87 | 31.32 | 30.14 | 30.22 | 2,452,281 | -0.45(-1.47%) |
Jul 16, 2019 | 29.59 | 30.98 | 29.50 | 30.67 | 4,192,438 | +1.15(+3.90%) |
Jul 15, 2019 | 29.54 | 29.58 | 29.25 | 29.52 | 1,672,993 | -0.04(-0.14%) |
Jul 12, 2019 | 29.54 | 29.72 | 29.18 | 29.56 | 1,191,900 | +0.18(+0.61%) |
Jul 11, 2019 | 29.45 | 29.50 | 29.15 | 29.38 | 1,461,663 | -0.02(-0.07%) |
Jul 10, 2019 | 30.02 | 30.02 | 29.35 | 29.40 | 1,195,402 | -0.41(-1.38%) |
Jul 09, 2019 | 29.90 | 30.01 | 29.60 | 29.81 | 1,840,133 | -0.24(-0.80%) |
Jul 08, 2019 | 30.16 | 30.32 | 29.98 | 30.05 | 1,918,118 | -0.24(-0.79%) |
Jul 05, 2019 | 30.25 | 30.38 | 30.05 | 30.29 | 982,600 | -0.14(-0.46%) |
Jul 03, 2019 | 30.40 | 30.50 | 30.17 | 30.43 | 651,400 | +0.13(+0.43%) |
Jul 02, 2019 | 30.36 | 30.38 | 30.08 | 30.30 | 1,039,819 | -0.05(-0.16%) |