Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.36 | 27.43 | 27.08 | 27.33 | 6,542,751 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,643,520 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.33 | 7,456,511 | -0.13(-0.47%) |
Oct 28, 2019 | 27.81 | 28.06 | 27.40 | 27.46 | 4,629,342 | -0.22(-0.81%) |
Oct 25, 2019 | 27.68 | 27.91 | 27.62 | 27.68 | 10,702,400 | +0.00(+0.00%) |
Oct 24, 2019 | 27.81 | 27.94 | 27.59 | 27.68 | 4,570,830 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.68 | 27.78 | 4,027,863 | -0.10(-0.34%) |
Oct 22, 2019 | 27.97 | 28.23 | 27.78 | 27.88 | 4,008,464 | +0.00(+0.00%) |
Oct 21, 2019 | 27.97 | 28.07 | 27.84 | 27.88 | 3,469,835 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.68 | 27.88 | 4,426,062 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.00 | 27.72 | 27.72 | 4,844,143 | -0.19(-0.69%) |
Oct 16, 2019 | 28.00 | 28.18 | 27.81 | 27.91 | 3,630,836 | -0.16(-0.57%) |
Oct 15, 2019 | 28.00 | 28.26 | 27.84 | 28.07 | 3,354,378 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.16 | 27.75 | 27.94 | 6,344,364 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,439,560 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.97 | 28.20 | 4,882,763 | +0.10(+0.34%) |
Oct 09, 2019 | 28.48 | 28.58 | 28.00 | 28.10 | 5,474,546 | -0.19(-0.68%) |
Oct 08, 2019 | 28.45 | 28.45 | 28.16 | 28.29 | 6,156,263 | -0.38(-1.34%) |
Oct 07, 2019 | 28.93 | 28.96 | 28.61 | 28.68 | 4,890,522 | -0.29(-0.99%) |
Oct 04, 2019 | 28.93 | 29.12 | 28.80 | 28.96 | 4,426,093 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.96 | 28.39 | 28.84 | 5,470,977 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.61 | 28.84 | 5,932,491 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.41 | 29.06 | 29.12 | 4,722,918 | -0.13(-0.44%) |
Sep 30, 2019 | 29.12 | 29.38 | 29.09 | 29.25 | 5,374,416 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.41 | 29.03 | 29.19 | 4,399,223 | -0.16(-0.55%) |
Sep 26, 2019 | 29.44 | 29.57 | 29.09 | 29.35 | 6,718,129 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.65 | 29.28 | 29.48 | 5,804,389 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,901,145 | -0.32(-1.06%) |
Sep 23, 2019 | 30.21 | 30.24 | 29.99 | 30.15 | 4,025,680 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.21 | 7,324,456 | -0.10(-0.32%) |
Sep 19, 2019 | 30.34 | 30.56 | 30.08 | 30.31 | 7,181,658 | +0.06(+0.21%) |
Sep 18, 2019 | 30.21 | 30.40 | 30.13 | 30.24 | 6,047,871 | -0.06(-0.21%) |
Sep 17, 2019 | 30.21 | 30.50 | 30.02 | 30.31 | 5,588,363 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.21 | 30.21 | 9,354,670 | +0.22(+0.75%) |
Sep 13, 2019 | 29.44 | 29.99 | 29.44 | 29.99 | 7,742,828 | +0.61(+2.07%) |
Sep 12, 2019 | 29.41 | 29.51 | 29.25 | 29.38 | 5,929,106 | -0.16(-0.54%) |
Sep 11, 2019 | 29.41 | 29.70 | 29.36 | 29.54 | 4,559,894 | +0.06(+0.22%) |
Sep 10, 2019 | 29.28 | 29.59 | 29.28 | 29.48 | 4,196,652 | +0.26(+0.88%) |
Sep 09, 2019 | 28.93 | 29.41 | 28.93 | 29.22 | 4,770,232 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.80 | 28.87 | 4,195,848 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.44 | 29.09 | 29.19 | 5,217,730 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,716 | +0.13(+0.44%) |
Sep 03, 2019 | 28.80 | 28.93 | 28.68 | 28.90 | 2,873,142 | -0.19(-0.66%) |
Aug 30, 2019 | 29.12 | 29.28 | 29.00 | 29.09 | 2,844,901 | +0.03(+0.11%) |
Aug 29, 2019 | 28.93 | 29.22 | 28.87 | 29.06 | 4,276,934 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.80 | 5,525,203 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.00 | 4,341,278 | -0.26(-0.91%) |
Aug 26, 2019 | 28.45 | 28.58 | 28.16 | 28.26 | 4,447,409 | +0.00(+0.00%) |
Aug 23, 2019 | 28.80 | 28.96 | 28.26 | 28.26 | 6,452,997 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.44 | 28.93 | 29.03 | 4,835,480 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.25 | 29.38 | 4,367,033 | +0.16(+0.55%) |
Aug 20, 2019 | 29.12 | 29.35 | 29.05 | 29.22 | 3,270,362 | +0.10(+0.33%) |
Aug 19, 2019 | 28.96 | 29.32 | 28.93 | 29.12 | 5,298,015 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.32 | 28.71 | 3,814,938 | +0.38(+1.36%) |
Aug 15, 2019 | 28.48 | 28.52 | 28.16 | 28.32 | 5,876,631 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.48 | 7,527,825 | -0.32(-1.11%) |
Aug 13, 2019 | 28.61 | 29.06 | 28.45 | 28.80 | 5,416,323 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.64 | 4,635,100 | -0.29(-1.00%) |
Aug 09, 2019 | 29.12 | 29.22 | 28.84 | 28.93 | 5,249,372 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.09 | 28.74 | 29.09 | 4,898,878 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.46 | 28.84 | 8,012,015 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.21 | 6,222,577 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.18 | 29.40 | 9,344,976 | -0.63(-2.09%) |
Aug 02, 2019 | 30.37 | 30.53 | 30.03 | 30.03 | 3,939,861 | -0.41(-1.34%) |