Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.08 | 29.43 | 28.91 | 29.03 | 2,993,880 | +0.12(+0.43%) |
Sep 27, 2019 | 29.01 | 29.29 | 28.70 | 28.91 | 4,073,600 | +0.02(+0.07%) |
Sep 26, 2019 | 29.24 | 29.41 | 28.41 | 28.89 | 5,201,640 | -0.30(-1.03%) |
Sep 25, 2019 | 29.14 | 29.48 | 28.46 | 29.18 | 6,562,052 | -0.22(-0.75%) |
Sep 24, 2019 | 29.71 | 29.75 | 29.12 | 29.41 | 4,700,002 | -0.15(-0.52%) |
Sep 23, 2019 | 29.30 | 29.76 | 29.23 | 29.56 | 4,388,636 | +0.38(+1.32%) |
Sep 20, 2019 | 29.36 | 29.56 | 29.16 | 29.18 | 8,479,600 | -0.22(-0.75%) |
Sep 19, 2019 | 29.27 | 29.53 | 29.27 | 29.39 | 3,285,998 | +0.21(+0.74%) |
Sep 18, 2019 | 28.89 | 29.29 | 28.80 | 29.18 | 5,563,948 | +0.18(+0.64%) |
Sep 17, 2019 | 29.52 | 29.68 | 28.80 | 29.00 | 8,700,316 | -0.62(-2.09%) |
Sep 16, 2019 | 29.29 | 29.71 | 29.18 | 29.61 | 6,446,522 | +0.18(+0.63%) |
Sep 13, 2019 | 28.68 | 29.78 | 28.68 | 29.43 | 9,108,600 | +0.70(+2.45%) |
Sep 12, 2019 | 28.72 | 29.07 | 28.66 | 28.73 | 4,019,526 | +0.29(+1.02%) |
Sep 11, 2019 | 28.68 | 28.98 | 28.00 | 28.43 | 7,753,734 | -0.45(-1.54%) |
Sep 10, 2019 | 28.49 | 28.88 | 28.34 | 28.88 | 4,650,930 | +0.27(+0.93%) |
Sep 09, 2019 | 28.52 | 28.88 | 28.16 | 28.61 | 7,793,880 | +0.03(+0.10%) |
Sep 06, 2019 | 29.38 | 29.46 | 28.52 | 28.59 | 5,908,200 | -0.80(-2.72%) |
Sep 05, 2019 | 29.22 | 29.51 | 29.03 | 29.39 | 4,049,148 | +0.36(+1.22%) |
Sep 04, 2019 | 28.99 | 29.18 | 28.82 | 29.03 | 3,721,252 | +0.21(+0.73%) |
Sep 03, 2019 | 29.06 | 29.11 | 28.68 | 28.82 | 5,075,704 | -0.52(-1.76%) |
Aug 30, 2019 | 29.02 | 29.41 | 29.02 | 29.34 | 4,427,000 | +0.53(+1.84%) |
Aug 29, 2019 | 29.32 | 29.32 | 28.75 | 28.80 | 4,096,554 | -0.23(-0.81%) |
Aug 28, 2019 | 28.54 | 29.23 | 28.36 | 29.04 | 6,395,728 | +0.75(+2.67%) |
Aug 27, 2019 | 28.43 | 28.57 | 28.02 | 28.29 | 4,533,638 | -0.04(-0.14%) |
Aug 26, 2019 | 28.26 | 28.37 | 28.00 | 28.32 | 3,365,804 | +0.29(+1.02%) |
Aug 23, 2019 | 28.59 | 28.83 | 27.93 | 28.04 | 5,169,000 | -0.55(-1.94%) |
Aug 22, 2019 | 29.00 | 29.03 | 28.36 | 28.59 | 4,765,104 | -0.42(-1.45%) |
Aug 21, 2019 | 29.18 | 29.24 | 28.91 | 29.02 | 3,467,984 | +0.09(+0.33%) |
Aug 20, 2019 | 28.79 | 29.11 | 28.54 | 28.92 | 4,162,826 | +0.02(+0.07%) |
Aug 19, 2019 | 28.98 | 29.11 | 28.70 | 28.90 | 4,904,156 | +0.31(+1.08%) |
Aug 16, 2019 | 28.70 | 28.84 | 28.33 | 28.59 | 3,733,800 | +0.11(+0.40%) |
Aug 15, 2019 | 28.32 | 28.66 | 28.06 | 28.48 | 6,127,466 | +0.42(+1.50%) |
Aug 14, 2019 | 28.67 | 28.86 | 28.00 | 28.05 | 5,229,078 | -0.96(-3.33%) |
Aug 13, 2019 | 28.01 | 29.16 | 28.00 | 29.02 | 7,000,764 | +0.78(+2.76%) |
Aug 12, 2019 | 29.51 | 29.52 | 28.16 | 28.24 | 10,564,042 | -1.38(-4.64%) |
Aug 09, 2019 | 30.86 | 30.90 | 29.55 | 29.61 | 10,508,800 | -1.48(-4.74%) |
Aug 08, 2019 | 27.45 | 31.18 | 26.91 | 31.09 | 24,494,430 | +0.89(+2.96%) |
Aug 07, 2019 | 29.80 | 30.32 | 29.48 | 30.20 | 10,975,338 | +0.11(+0.35%) |
Aug 06, 2019 | 29.50 | 30.29 | 29.29 | 30.09 | 13,123,150 | +0.61(+2.07%) |
Aug 05, 2019 | 31.57 | 31.57 | 29.42 | 29.48 | 10,775,200 | -1.71(-5.50%) |
Aug 02, 2019 | 31.81 | 31.86 | 31.11 | 31.20 | 5,865,800 | -0.54(-1.69%) |
Aug 01, 2019 | 32.40 | 32.66 | 31.64 | 31.73 | 5,764,450 | -0.50(-1.57%) |
Jul 31, 2019 | 32.66 | 32.72 | 31.86 | 32.23 | 5,420,922 | -0.52(-1.59%) |
Jul 30, 2019 | 32.58 | 32.84 | 32.52 | 32.76 | 4,200,170 | +0.06(+0.18%) |
Jul 29, 2019 | 32.62 | 32.85 | 32.58 | 32.70 | 4,383,908 | +0.09(+0.29%) |
Jul 26, 2019 | 32.23 | 32.72 | 32.00 | 32.60 | 3,418,000 | +0.52(+1.62%) |
Jul 25, 2019 | 32.31 | 32.53 | 32.02 | 32.08 | 2,704,770 | -0.29(-0.90%) |
Jul 24, 2019 | 32.14 | 32.53 | 32.05 | 32.37 | 3,557,588 | +0.32(+1.00%) |
Jul 23, 2019 | 32.05 | 32.19 | 31.48 | 32.05 | 5,057,630 | +0.28(+0.90%) |
Jul 22, 2019 | 31.64 | 32.15 | 31.50 | 31.77 | 3,771,968 | +0.14(+0.43%) |
Jul 19, 2019 | 32.38 | 32.38 | 31.39 | 31.63 | 7,739,800 | -0.86(-2.63%) |
Jul 18, 2019 | 32.94 | 32.97 | 32.45 | 32.48 | 4,033,318 | -0.38(-1.17%) |
Jul 17, 2019 | 32.65 | 32.94 | 32.60 | 32.87 | 3,381,720 | -0.03(-0.08%) |
Jul 16, 2019 | 32.55 | 32.93 | 32.52 | 32.90 | 4,290,722 | +0.27(+0.81%) |
Jul 15, 2019 | 32.61 | 32.85 | 32.52 | 32.63 | 2,747,240 | +0.13(+0.40%) |
Jul 12, 2019 | 32.44 | 32.62 | 32.20 | 32.50 | 3,212,600 | +0.10(+0.31%) |
Jul 11, 2019 | 32.55 | 32.55 | 32.09 | 32.40 | 3,298,614 | -0.12(-0.35%) |
Jul 10, 2019 | 32.48 | 32.78 | 32.40 | 32.52 | 4,573,604 | +0.13(+0.42%) |
Jul 09, 2019 | 32.85 | 32.87 | 32.17 | 32.38 | 4,528,674 | -0.62(-1.88%) |
Jul 08, 2019 | 32.95 | 33.09 | 32.70 | 33.00 | 4,245,858 | +0.04(+0.12%) |
Jul 05, 2019 | 32.42 | 32.97 | 32.42 | 32.96 | 2,188,200 | -0.02(-0.05%) |
Jul 03, 2019 | 32.51 | 33.02 | 32.35 | 32.98 | 5,492,200 | +0.65(+2.01%) |
Jul 02, 2019 | 32.51 | 32.67 | 32.16 | 32.33 | 3,327,420 | +0.30(+0.94%) |