Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.00 | 30.01 | 29.63 | 29.74 | 11,205,678 | -0.43(-1.43%) |
Oct 30, 2019 | 30.24 | 30.38 | 29.98 | 30.17 | 15,753,587 | +0.42(+1.40%) |
Oct 29, 2019 | 30.06 | 30.12 | 29.54 | 29.76 | 20,089,536 | -1.03(-3.34%) |
Oct 28, 2019 | 31.21 | 31.22 | 30.73 | 30.78 | 11,579,854 | -0.09(-0.28%) |
Oct 25, 2019 | 30.63 | 30.94 | 30.62 | 30.87 | 6,940,752 | +0.11(+0.36%) |
Oct 24, 2019 | 31.07 | 31.07 | 30.55 | 30.76 | 11,298,402 | +0.12(+0.38%) |
Oct 23, 2019 | 30.50 | 30.68 | 30.45 | 30.64 | 10,813,768 | +0.43(+1.43%) |
Oct 22, 2019 | 30.31 | 30.55 | 30.16 | 30.21 | 10,986,756 | +0.19(+0.63%) |
Oct 21, 2019 | 29.87 | 30.12 | 29.84 | 30.02 | 9,026,651 | +0.62(+2.11%) |
Oct 18, 2019 | 29.51 | 29.60 | 29.40 | 29.40 | 5,103,014 | -0.22(-0.74%) |
Oct 17, 2019 | 29.58 | 29.72 | 29.43 | 29.62 | 6,700,428 | +0.43(+1.48%) |
Oct 16, 2019 | 29.40 | 29.51 | 29.17 | 29.19 | 6,121,247 | -0.12(-0.40%) |
Oct 15, 2019 | 29.40 | 29.54 | 29.24 | 29.31 | 6,710,705 | -0.05(-0.16%) |
Oct 14, 2019 | 29.25 | 29.43 | 29.18 | 29.36 | 4,140,633 | -0.03(-0.11%) |
Oct 11, 2019 | 29.43 | 29.49 | 29.31 | 29.39 | 8,847,069 | +0.24(+0.81%) |
Oct 10, 2019 | 29.22 | 29.30 | 29.03 | 29.15 | 10,637,459 | -0.01(-0.03%) |
Oct 09, 2019 | 29.25 | 29.32 | 29.12 | 29.16 | 5,763,211 | +0.25(+0.87%) |
Oct 08, 2019 | 29.03 | 29.24 | 28.89 | 28.91 | 10,659,503 | -0.08(-0.27%) |
Oct 07, 2019 | 29.11 | 29.34 | 28.98 | 28.99 | 7,211,067 | -0.01(-0.03%) |
Oct 04, 2019 | 28.70 | 29.00 | 28.59 | 29.00 | 8,700,988 | +0.46(+1.62%) |
Oct 03, 2019 | 28.39 | 28.57 | 28.15 | 28.53 | 10,107,951 | -0.17(-0.60%) |
Oct 02, 2019 | 29.03 | 29.07 | 28.56 | 28.70 | 10,955,747 | -0.87(-2.94%) |
Oct 01, 2019 | 29.87 | 29.89 | 29.42 | 29.58 | 7,189,974 | -0.23(-0.76%) |
Sep 30, 2019 | 29.90 | 30.11 | 29.79 | 29.80 | 5,261,983 | -0.21(-0.71%) |
Sep 27, 2019 | 29.89 | 30.20 | 29.85 | 30.01 | 4,808,175 | +0.01(+0.03%) |
Sep 26, 2019 | 30.08 | 30.09 | 29.85 | 30.01 | 10,298,310 | +0.06(+0.21%) |
Sep 25, 2019 | 29.62 | 29.98 | 29.58 | 29.94 | 15,419,279 | +0.03(+0.10%) |
Sep 24, 2019 | 30.24 | 30.25 | 29.87 | 29.91 | 8,205,215 | -0.49(-1.63%) |
Sep 23, 2019 | 30.34 | 30.56 | 30.34 | 30.41 | 4,856,193 | -0.18(-0.59%) |
Sep 20, 2019 | 30.61 | 30.81 | 30.52 | 30.59 | 6,968,668 | +0.24(+0.78%) |
Sep 19, 2019 | 30.71 | 30.71 | 30.34 | 30.35 | 7,450,940 | +0.08(+0.26%) |
Sep 18, 2019 | 30.25 | 30.45 | 30.18 | 30.27 | 8,793,846 | +0.08(+0.26%) |
Sep 17, 2019 | 31.04 | 31.04 | 30.10 | 30.20 | 17,977,822 | -0.67(-2.19%) |
Sep 16, 2019 | 31.26 | 31.26 | 30.63 | 30.87 | 25,475,930 | +1.16(+3.91%) |
Sep 13, 2019 | 29.67 | 29.78 | 29.59 | 29.71 | 5,186,252 | +0.16(+0.53%) |
Sep 12, 2019 | 29.32 | 29.61 | 29.23 | 29.55 | 6,755,003 | -0.10(-0.34%) |
Sep 11, 2019 | 30.00 | 30.12 | 29.56 | 29.65 | 15,633,964 | -0.03(-0.11%) |
Sep 10, 2019 | 29.72 | 30.09 | 29.65 | 29.69 | 8,651,969 | +0.27(+0.91%) |
Sep 09, 2019 | 29.47 | 29.55 | 29.36 | 29.42 | 6,751,033 | +0.04(+0.13%) |
Sep 06, 2019 | 29.16 | 29.41 | 29.03 | 29.38 | 7,628,453 | +0.06(+0.21%) |
Sep 05, 2019 | 29.52 | 29.60 | 29.28 | 29.32 | 7,547,665 | +0.05(+0.16%) |
Sep 04, 2019 | 29.28 | 29.39 | 29.23 | 29.27 | 5,500,664 | +0.28(+0.97%) |
Sep 03, 2019 | 28.78 | 29.03 | 28.69 | 28.99 | 4,981,672 | +0.00(+0.00%) |
Aug 30, 2019 | 29.07 | 29.13 | 28.83 | 28.99 | 6,066,561 | +0.00(+0.00%) |
Aug 29, 2019 | 29.14 | 29.16 | 28.93 | 28.99 | 9,042,630 | +0.09(+0.33%) |
Aug 28, 2019 | 28.86 | 29.15 | 28.74 | 28.89 | 9,704,084 | +0.18(+0.63%) |
Aug 27, 2019 | 28.75 | 28.78 | 28.41 | 28.71 | 8,047,962 | +0.24(+0.83%) |
Aug 26, 2019 | 28.67 | 28.68 | 28.44 | 28.48 | 6,602,088 | +0.07(+0.25%) |
Aug 23, 2019 | 28.53 | 28.76 | 28.34 | 28.41 | 9,540,889 | -0.24(-0.85%) |
Aug 22, 2019 | 28.79 | 28.85 | 28.61 | 28.65 | 5,804,524 | -0.18(-0.63%) |
Aug 21, 2019 | 28.89 | 28.96 | 28.68 | 28.83 | 6,417,030 | +0.24(+0.82%) |
Aug 20, 2019 | 28.62 | 28.67 | 28.49 | 28.59 | 6,155,660 | -0.31(-1.09%) |
Aug 19, 2019 | 28.81 | 28.99 | 28.73 | 28.91 | 7,718,526 | +0.44(+1.54%) |
Aug 16, 2019 | 28.33 | 28.48 | 28.23 | 28.47 | 6,841,580 | +0.19(+0.67%) |
Aug 15, 2019 | 28.18 | 28.31 | 28.03 | 28.28 | 11,344,113 | -0.16(-0.58%) |
Aug 14, 2019 | 28.57 | 28.66 | 28.36 | 28.45 | 13,756,908 | -0.74(-2.53%) |
Aug 13, 2019 | 28.71 | 29.29 | 28.65 | 29.18 | 12,372,545 | +0.43(+1.50%) |
Aug 12, 2019 | 28.92 | 28.98 | 28.70 | 28.75 | 7,883,459 | -0.13(-0.43%) |
Aug 09, 2019 | 28.97 | 29.11 | 28.83 | 28.88 | 9,726,740 | -0.29(-1.00%) |
Aug 08, 2019 | 28.89 | 29.18 | 28.79 | 29.17 | 13,400,981 | +0.19(+0.66%) |
Aug 07, 2019 | 28.60 | 29.03 | 28.46 | 28.98 | 12,783,785 | -0.05(-0.16%) |
Aug 06, 2019 | 28.98 | 29.12 | 28.66 | 29.02 | 14,837,072 | -0.04(-0.13%) |
Aug 05, 2019 | 28.92 | 29.15 | 28.82 | 29.06 | 15,482,509 | -0.63(-2.13%) |
Aug 02, 2019 | 29.82 | 29.97 | 29.42 | 29.69 | 12,437,658 | -0.40(-1.33%) |