Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.37 | 27.43 | 27.08 | 27.34 | 6,541,805 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,642,849 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.34 | 7,455,433 | -0.13(-0.47%) |
Oct 28, 2019 | 27.82 | 28.07 | 27.40 | 27.46 | 4,628,673 | -0.22(-0.81%) |
Oct 25, 2019 | 27.69 | 27.91 | 27.62 | 27.69 | 10,700,853 | +0.00(+0.00%) |
Oct 24, 2019 | 27.82 | 27.94 | 27.59 | 27.69 | 4,570,169 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.69 | 27.78 | 4,027,281 | -0.10(-0.34%) |
Oct 22, 2019 | 27.98 | 28.23 | 27.78 | 27.88 | 4,007,884 | +0.00(+0.00%) |
Oct 21, 2019 | 27.98 | 28.07 | 27.85 | 27.88 | 3,469,333 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.69 | 27.88 | 4,425,422 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.01 | 27.72 | 27.72 | 4,843,443 | -0.19(-0.69%) |
Oct 16, 2019 | 28.01 | 28.18 | 27.82 | 27.91 | 3,630,311 | -0.16(-0.57%) |
Oct 15, 2019 | 28.01 | 28.26 | 27.85 | 28.07 | 3,353,893 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.17 | 27.75 | 27.94 | 6,343,447 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,438,918 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.98 | 28.20 | 4,882,057 | +0.10(+0.34%) |
Oct 09, 2019 | 28.49 | 28.58 | 28.01 | 28.10 | 5,473,755 | -0.19(-0.68%) |
Oct 08, 2019 | 28.46 | 28.46 | 28.17 | 28.30 | 6,155,373 | -0.38(-1.34%) |
Oct 07, 2019 | 28.94 | 28.97 | 28.62 | 28.68 | 4,889,815 | -0.29(-0.99%) |
Oct 04, 2019 | 28.94 | 29.13 | 28.81 | 28.97 | 4,425,453 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.97 | 28.39 | 28.84 | 5,470,186 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.62 | 28.84 | 5,931,634 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.42 | 29.06 | 29.13 | 4,722,235 | -0.13(-0.44%) |
Sep 30, 2019 | 29.13 | 29.38 | 29.10 | 29.26 | 5,373,639 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.42 | 29.03 | 29.19 | 4,398,587 | -0.16(-0.55%) |
Sep 26, 2019 | 29.45 | 29.58 | 29.10 | 29.35 | 6,717,157 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.66 | 29.29 | 29.48 | 5,803,549 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,900,147 | -0.32(-1.06%) |
Sep 23, 2019 | 30.22 | 30.25 | 29.99 | 30.15 | 4,025,098 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.22 | 7,323,397 | -0.10(-0.32%) |
Sep 19, 2019 | 30.35 | 30.57 | 30.09 | 30.31 | 7,180,619 | +0.06(+0.21%) |
Sep 18, 2019 | 30.22 | 30.41 | 30.14 | 30.25 | 6,046,997 | -0.06(-0.21%) |
Sep 17, 2019 | 30.22 | 30.51 | 30.02 | 30.31 | 5,587,555 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.22 | 30.22 | 9,353,318 | +0.22(+0.75%) |
Sep 13, 2019 | 29.45 | 29.99 | 29.45 | 29.99 | 7,741,709 | +0.61(+2.07%) |
Sep 12, 2019 | 29.42 | 29.51 | 29.26 | 29.38 | 5,928,249 | -0.16(-0.54%) |
Sep 11, 2019 | 29.42 | 29.70 | 29.37 | 29.54 | 4,559,234 | +0.06(+0.22%) |
Sep 10, 2019 | 29.29 | 29.59 | 29.29 | 29.48 | 4,196,046 | +0.26(+0.88%) |
Sep 09, 2019 | 28.94 | 29.42 | 28.94 | 29.22 | 4,769,543 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.81 | 28.87 | 4,195,241 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.45 | 29.10 | 29.19 | 5,216,975 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,227 | +0.13(+0.44%) |
Sep 03, 2019 | 28.81 | 28.94 | 28.68 | 28.90 | 2,872,726 | -0.19(-0.66%) |
Aug 30, 2019 | 29.13 | 29.29 | 29.00 | 29.10 | 2,844,490 | +0.03(+0.11%) |
Aug 29, 2019 | 28.94 | 29.22 | 28.87 | 29.06 | 4,276,316 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.81 | 5,524,404 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.01 | 4,340,651 | -0.26(-0.91%) |
Aug 26, 2019 | 28.46 | 28.58 | 28.17 | 28.26 | 4,446,766 | +0.00(+0.00%) |
Aug 23, 2019 | 28.81 | 28.97 | 28.26 | 28.26 | 6,452,064 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.45 | 28.94 | 29.03 | 4,834,781 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.26 | 29.38 | 4,366,402 | +0.16(+0.55%) |
Aug 20, 2019 | 29.13 | 29.35 | 29.06 | 29.22 | 3,269,889 | +0.10(+0.33%) |
Aug 19, 2019 | 28.97 | 29.32 | 28.94 | 29.13 | 5,297,249 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.33 | 28.71 | 3,814,387 | +0.38(+1.36%) |
Aug 15, 2019 | 28.49 | 28.52 | 28.17 | 28.33 | 5,875,781 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.49 | 7,526,737 | -0.32(-1.11%) |
Aug 13, 2019 | 28.62 | 29.06 | 28.46 | 28.81 | 5,415,540 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.65 | 4,634,430 | -0.29(-1.00%) |
Aug 09, 2019 | 29.13 | 29.22 | 28.84 | 28.94 | 5,248,613 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.10 | 28.74 | 29.10 | 4,898,170 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.47 | 28.84 | 8,010,856 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.22 | 6,221,676 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.19 | 29.40 | 9,343,624 | -0.63(-2.09%) |
Aug 02, 2019 | 30.38 | 30.53 | 30.03 | 30.03 | 3,939,291 | -0.41(-1.34%) |