Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.74 | 28.74 | 28.60 | 28.72 | 2,743,390 | -0.10(-0.33%) |
Oct 30, 2019 | 28.68 | 28.82 | 28.55 | 28.82 | 2,609,004 | +0.11(+0.40%) |
Oct 29, 2019 | 28.60 | 28.72 | 28.60 | 28.71 | 2,649,292 | -0.03(-0.09%) |
Oct 28, 2019 | 28.64 | 28.74 | 28.64 | 28.73 | 3,099,855 | +0.14(+0.49%) |
Oct 25, 2019 | 28.49 | 28.63 | 28.49 | 28.59 | 2,719,290 | +0.01(+0.03%) |
Oct 24, 2019 | 28.63 | 28.63 | 28.52 | 28.58 | 3,037,215 | +0.07(+0.25%) |
Oct 23, 2019 | 28.43 | 28.53 | 28.41 | 28.51 | 3,068,728 | +0.10(+0.37%) |
Oct 22, 2019 | 28.46 | 28.57 | 28.39 | 28.41 | 3,305,223 | -0.05(-0.18%) |
Oct 21, 2019 | 28.45 | 28.48 | 28.43 | 28.46 | 2,749,350 | +0.18(+0.65%) |
Oct 18, 2019 | 28.26 | 28.32 | 28.17 | 28.28 | 2,128,389 | -0.03(-0.09%) |
Oct 17, 2019 | 28.36 | 28.39 | 28.23 | 28.30 | 1,971,720 | +0.06(+0.22%) |
Oct 16, 2019 | 28.16 | 28.29 | 28.15 | 28.24 | 4,219,033 | +0.04(+0.15%) |
Oct 15, 2019 | 27.99 | 28.28 | 27.98 | 28.20 | 4,083,837 | +0.31(+1.10%) |
Oct 14, 2019 | 27.86 | 27.93 | 27.85 | 27.89 | 1,760,683 | -0.10(-0.34%) |
Oct 11, 2019 | 27.93 | 28.12 | 27.91 | 27.99 | 3,279,188 | +0.45(+1.65%) |
Oct 10, 2019 | 27.35 | 27.55 | 27.32 | 27.53 | 2,893,928 | +0.18(+0.67%) |
Oct 09, 2019 | 27.31 | 27.39 | 27.26 | 27.35 | 2,322,771 | +0.21(+0.77%) |
Oct 08, 2019 | 27.25 | 27.28 | 27.12 | 27.14 | 3,838,579 | -0.27(-0.99%) |
Oct 07, 2019 | 27.38 | 27.52 | 27.38 | 27.41 | 3,720,492 | -0.03(-0.10%) |
Oct 04, 2019 | 27.21 | 27.44 | 27.21 | 27.44 | 2,512,675 | +0.23(+0.83%) |
Oct 03, 2019 | 27.02 | 27.21 | 26.92 | 27.21 | 5,535,669 | +0.16(+0.58%) |
Oct 02, 2019 | 27.23 | 27.25 | 26.97 | 27.05 | 4,668,712 | -0.52(-1.90%) |
Oct 01, 2019 | 27.78 | 27.80 | 27.53 | 27.58 | 4,091,469 | -0.27(-0.97%) |
Sep 30, 2019 | 27.75 | 27.87 | 27.75 | 27.85 | 2,755,472 | +0.08(+0.28%) |
Sep 27, 2019 | 27.84 | 27.90 | 27.69 | 27.77 | 2,261,899 | -0.10(-0.38%) |
Sep 26, 2019 | 27.89 | 27.92 | 27.81 | 27.87 | 3,328,906 | +0.09(+0.31%) |
Sep 25, 2019 | 27.69 | 27.81 | 27.60 | 27.79 | 3,764,157 | -0.09(-0.31%) |
Sep 24, 2019 | 28.01 | 28.04 | 27.82 | 27.87 | 4,113,302 | -0.08(-0.28%) |
Sep 23, 2019 | 27.83 | 27.96 | 27.82 | 27.95 | 1,897,842 | -0.04(-0.16%) |
Sep 20, 2019 | 28.12 | 28.15 | 27.98 | 28.00 | 2,101,733 | -0.08(-0.28%) |
Sep 19, 2019 | 28.11 | 28.18 | 28.06 | 28.08 | 1,384,410 | +0.10(+0.38%) |
Sep 18, 2019 | 27.95 | 28.01 | 27.81 | 27.97 | 1,704,331 | -0.05(-0.19%) |
Sep 17, 2019 | 27.84 | 28.03 | 27.83 | 28.02 | 2,040,834 | +0.10(+0.38%) |
Sep 16, 2019 | 27.98 | 27.99 | 27.90 | 27.92 | 1,904,513 | -0.21(-0.75%) |
Sep 13, 2019 | 28.11 | 28.20 | 28.09 | 28.13 | 2,153,558 | +0.16(+0.56%) |
Sep 12, 2019 | 27.85 | 28.03 | 27.82 | 27.97 | 2,341,667 | +0.15(+0.53%) |
Sep 11, 2019 | 27.73 | 27.83 | 27.73 | 27.82 | 1,679,622 | +0.17(+0.60%) |
Sep 10, 2019 | 27.56 | 27.69 | 27.52 | 27.66 | 2,189,561 | +0.07(+0.25%) |
Sep 09, 2019 | 27.61 | 27.63 | 27.55 | 27.59 | 2,139,953 | +0.04(+0.16%) |
Sep 06, 2019 | 27.52 | 27.59 | 27.50 | 27.54 | 2,102,991 | +0.09(+0.32%) |
Sep 05, 2019 | 27.46 | 27.53 | 27.43 | 27.46 | 2,007,856 | +0.19(+0.71%) |
Sep 04, 2019 | 27.17 | 27.26 | 27.14 | 27.26 | 2,701,347 | +0.38(+1.40%) |
Sep 03, 2019 | 26.83 | 26.90 | 26.76 | 26.89 | 4,139,790 | -0.10(-0.36%) |
Aug 30, 2019 | 27.05 | 27.06 | 26.85 | 26.98 | 3,108,954 | +0.13(+0.49%) |
Aug 29, 2019 | 26.86 | 26.90 | 26.78 | 26.85 | 2,135,175 | +0.21(+0.79%) |
Aug 28, 2019 | 26.55 | 26.71 | 26.49 | 26.64 | 2,637,462 | +0.03(+0.10%) |
Aug 27, 2019 | 26.75 | 26.79 | 26.62 | 26.62 | 2,276,229 | -0.01(-0.03%) |
Aug 26, 2019 | 26.69 | 26.69 | 26.54 | 26.62 | 3,370,161 | +0.18(+0.69%) |
Aug 23, 2019 | 26.69 | 26.87 | 26.41 | 26.44 | 4,414,657 | -0.32(-1.21%) |
Aug 22, 2019 | 26.81 | 26.85 | 26.66 | 26.76 | 3,056,947 | -0.08(-0.29%) |
Aug 21, 2019 | 26.90 | 26.91 | 26.81 | 26.84 | 2,497,203 | +0.22(+0.82%) |
Aug 20, 2019 | 26.69 | 26.71 | 26.59 | 26.62 | 2,698,635 | -0.08(-0.29%) |
Aug 19, 2019 | 26.77 | 26.79 | 26.69 | 26.70 | 11,318,536 | +0.13(+0.49%) |
Aug 16, 2019 | 26.39 | 26.58 | 26.37 | 26.57 | 4,059,201 | +0.32(+1.23%) |
Aug 15, 2019 | 26.24 | 26.31 | 26.13 | 26.25 | 10,851,700 | +0.06(+0.23%) |
Aug 14, 2019 | 26.40 | 26.43 | 26.16 | 26.19 | 9,049,922 | -0.68(-2.54%) |
Aug 13, 2019 | 26.56 | 26.94 | 26.54 | 26.87 | 4,417,204 | +0.24(+0.89%) |
Aug 12, 2019 | 26.75 | 26.81 | 26.59 | 26.63 | 2,842,002 | -0.24(-0.88%) |
Aug 09, 2019 | 26.95 | 26.97 | 26.78 | 26.87 | 4,613,950 | -0.17(-0.65%) |
Aug 08, 2019 | 26.84 | 27.09 | 26.82 | 27.04 | 4,090,008 | +0.27(+1.01%) |
Aug 07, 2019 | 26.53 | 26.80 | 26.43 | 26.77 | 4,864,196 | +0.13(+0.49%) |
Aug 06, 2019 | 26.67 | 26.70 | 26.45 | 26.64 | 8,187,542 | +0.17(+0.63%) |
Aug 05, 2019 | 26.75 | 26.75 | 26.34 | 26.48 | 9,021,600 | -0.68(-2.51%) |
Aug 02, 2019 | 27.25 | 27.27 | 27.03 | 27.16 | 4,726,411 | -0.19(-0.70%) |