Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,358,296 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.37 | 30.52 | 26,341,962 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.07 | 30.30 | 38,533,628 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.72 | 29.20 | 29.56 | 30,859,530 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,933,358 | +0.30(+1.04%) |
Oct 24, 2019 | 29.14 | 29.22 | 28.76 | 28.86 | 23,987,126 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.72 | 29.16 | 16,772,337 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.10 | 28.75 | 28.89 | 17,416,278 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.91 | 15,868,542 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.10 | 28.83 | 28.91 | 17,011,788 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.19 | 28.84 | 28.91 | 18,361,448 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.14 | 28.80 | 28.82 | 17,302,740 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,182,392 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.53 | 28.79 | 10,613,490 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,096,462 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.23 | 28.38 | 14,779,369 | +0.08(+0.28%) |
Oct 09, 2019 | 28.27 | 28.46 | 28.18 | 28.30 | 16,334,664 | +0.21(+0.73%) |
Oct 08, 2019 | 28.27 | 28.45 | 28.09 | 28.10 | 17,706,900 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.41 | 14,083,512 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.53 | 28.11 | 28.49 | 21,648,066 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.11 | 26,657,748 | +0.59(+2.16%) |
Oct 02, 2019 | 27.96 | 27.97 | 27.48 | 27.52 | 26,925,544 | -0.58(-2.06%) |
Oct 01, 2019 | 28.49 | 28.57 | 28.10 | 28.10 | 26,387,530 | -0.40(-1.39%) |
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.49 | 20,601,916 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.72 | 21,036,378 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.20 | 28.38 | 20,422,478 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,331,522 | -0.09(-0.31%) |
Sep 24, 2019 | 28.76 | 29.01 | 28.53 | 28.56 | 28,995,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.73 | 28.74 | 20,725,430 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,377,084 | +0.14(+0.49%) |
Sep 19, 2019 | 28.88 | 29.16 | 28.82 | 28.95 | 21,284,048 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,579,560 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.18 | 28.82 | 28.95 | 26,789,578 | -0.26(-0.90%) |
Sep 16, 2019 | 28.91 | 29.35 | 28.83 | 29.21 | 23,779,970 | -0.06(-0.22%) |
Sep 13, 2019 | 29.65 | 29.81 | 29.03 | 29.27 | 28,831,472 | -0.29(-0.99%) |
Sep 12, 2019 | 29.79 | 29.83 | 29.39 | 29.56 | 19,968,144 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.26 | 29.67 | 20,292,552 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.64 | 28.57 | 29.64 | 38,582,852 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.65 | 29.21 | 29,520,664 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,971,942 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.45 | 28.82 | 26,436,224 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.41 | 24,726,316 | -0.23(-0.80%) |
Sep 03, 2019 | 28.24 | 28.77 | 28.16 | 28.64 | 31,852,920 | +0.45(+1.60%) |
Aug 30, 2019 | 28.25 | 28.33 | 27.98 | 28.19 | 22,580,290 | +0.17(+0.62%) |
Aug 29, 2019 | 28.38 | 28.38 | 27.94 | 28.02 | 23,460,868 | +0.20(+0.71%) |
Aug 28, 2019 | 27.25 | 27.88 | 27.18 | 27.82 | 31,170,264 | +0.59(+2.16%) |
Aug 27, 2019 | 27.76 | 27.83 | 27.21 | 27.23 | 29,568,968 | -0.40(-1.44%) |
Aug 26, 2019 | 27.46 | 27.65 | 27.34 | 27.63 | 20,898,850 | +0.40(+1.46%) |
Aug 23, 2019 | 27.92 | 28.03 | 27.10 | 27.23 | 33,218,836 | -0.59(-2.11%) |
Aug 22, 2019 | 27.73 | 27.94 | 27.60 | 27.82 | 20,258,052 | +0.17(+0.60%) |
Aug 21, 2019 | 27.71 | 27.85 | 27.61 | 27.65 | 22,982,420 | +0.21(+0.75%) |
Aug 20, 2019 | 27.84 | 27.88 | 27.42 | 27.45 | 23,846,606 | -0.45(-1.62%) |
Aug 19, 2019 | 27.66 | 28.01 | 27.62 | 27.90 | 26,315,630 | +0.42(+1.53%) |
Aug 16, 2019 | 27.53 | 27.76 | 27.35 | 27.48 | 35,905,172 | +0.13(+0.49%) |
Aug 15, 2019 | 27.20 | 27.42 | 26.94 | 27.34 | 36,743,576 | +0.19(+0.70%) |
Aug 14, 2019 | 27.70 | 27.74 | 27.12 | 27.15 | 46,205,244 | -0.76(-2.73%) |
Aug 13, 2019 | 28.10 | 28.40 | 27.88 | 27.92 | 54,538,488 | -0.16(-0.56%) |
Aug 12, 2019 | 28.80 | 28.80 | 27.58 | 28.07 | 49,426,656 | -0.75(-2.61%) |
Aug 09, 2019 | 29.16 | 29.21 | 28.64 | 28.83 | 30,377,276 | -0.36(-1.25%) |
Aug 08, 2019 | 29.10 | 29.30 | 29.03 | 29.19 | 27,942,446 | +0.18(+0.63%) |
Aug 07, 2019 | 29.07 | 29.17 | 28.44 | 29.01 | 38,303,712 | -0.29(-1.00%) |
Aug 06, 2019 | 29.49 | 29.59 | 28.92 | 29.30 | 38,264,596 | -0.01(-0.03%) |
Aug 05, 2019 | 29.95 | 30.00 | 28.88 | 29.31 | 55,055,744 | -0.82(-2.74%) |
Aug 02, 2019 | 30.33 | 30.56 | 29.94 | 30.14 | 34,877,876 | -0.20(-0.65%) |