Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.65 | 29.66 | 29.29 | 29.39 | 11,337,573 | -0.43(-1.43%) |
Oct 30, 2019 | 29.89 | 30.02 | 29.63 | 29.82 | 15,939,013 | +0.41(+1.40%) |
Oct 29, 2019 | 29.71 | 29.77 | 29.20 | 29.41 | 20,325,998 | -1.02(-3.34%) |
Oct 28, 2019 | 30.84 | 30.86 | 30.37 | 30.43 | 11,716,153 | -0.09(-0.28%) |
Oct 25, 2019 | 30.28 | 30.58 | 30.26 | 30.51 | 7,022,447 | +0.11(+0.36%) |
Oct 24, 2019 | 30.70 | 30.71 | 30.19 | 30.40 | 11,431,389 | +0.12(+0.38%) |
Oct 23, 2019 | 30.15 | 30.32 | 30.09 | 30.29 | 10,941,050 | +0.43(+1.43%) |
Oct 22, 2019 | 29.96 | 30.19 | 29.81 | 29.86 | 11,116,075 | +0.19(+0.63%) |
Oct 21, 2019 | 29.53 | 29.77 | 29.50 | 29.67 | 9,132,898 | +0.61(+2.11%) |
Oct 18, 2019 | 29.17 | 29.25 | 29.05 | 29.06 | 5,163,078 | -0.22(-0.74%) |
Oct 17, 2019 | 29.24 | 29.37 | 29.08 | 29.28 | 6,779,295 | +0.43(+1.48%) |
Oct 16, 2019 | 29.05 | 29.17 | 28.83 | 28.85 | 6,193,297 | -0.12(-0.40%) |
Oct 15, 2019 | 29.05 | 29.19 | 28.90 | 28.97 | 6,789,693 | -0.05(-0.16%) |
Oct 14, 2019 | 28.91 | 29.09 | 28.84 | 29.01 | 4,189,370 | -0.03(-0.11%) |
Oct 11, 2019 | 29.08 | 29.15 | 28.97 | 29.05 | 8,951,202 | +0.23(+0.81%) |
Oct 10, 2019 | 28.88 | 28.96 | 28.69 | 28.81 | 10,762,666 | -0.01(-0.03%) |
Oct 09, 2019 | 28.91 | 28.98 | 28.78 | 28.82 | 5,831,047 | +0.25(+0.87%) |
Oct 08, 2019 | 28.70 | 28.90 | 28.56 | 28.57 | 10,784,970 | -0.08(-0.27%) |
Oct 07, 2019 | 28.77 | 29.00 | 28.64 | 28.65 | 7,295,945 | -0.01(-0.03%) |
Oct 04, 2019 | 28.36 | 28.67 | 28.26 | 28.66 | 8,803,402 | +0.46(+1.62%) |
Oct 03, 2019 | 28.06 | 28.24 | 27.82 | 28.20 | 10,226,926 | -0.17(-0.60%) |
Oct 02, 2019 | 28.69 | 28.73 | 28.22 | 28.37 | 11,084,700 | -0.86(-2.94%) |
Oct 01, 2019 | 29.52 | 29.55 | 29.08 | 29.23 | 7,274,603 | -0.22(-0.76%) |
Sep 30, 2019 | 29.55 | 29.76 | 29.44 | 29.46 | 5,323,919 | -0.21(-0.71%) |
Sep 27, 2019 | 29.54 | 29.84 | 29.51 | 29.67 | 4,864,769 | +0.01(+0.03%) |
Sep 26, 2019 | 29.73 | 29.74 | 29.50 | 29.66 | 10,419,526 | +0.06(+0.21%) |
Sep 25, 2019 | 29.28 | 29.63 | 29.23 | 29.60 | 15,600,770 | +0.03(+0.10%) |
Sep 24, 2019 | 29.89 | 29.89 | 29.52 | 29.56 | 8,301,794 | -0.49(-1.63%) |
Sep 23, 2019 | 29.99 | 30.20 | 29.99 | 30.05 | 4,913,353 | -0.18(-0.59%) |
Sep 20, 2019 | 30.25 | 30.45 | 30.16 | 30.23 | 7,050,692 | +0.23(+0.78%) |
Sep 19, 2019 | 30.35 | 30.35 | 29.99 | 30.00 | 7,538,640 | +0.08(+0.26%) |
Sep 18, 2019 | 29.90 | 30.10 | 29.83 | 29.92 | 8,897,353 | +0.08(+0.26%) |
Sep 17, 2019 | 30.68 | 30.68 | 29.75 | 29.84 | 18,189,428 | -0.67(-2.19%) |
Sep 16, 2019 | 30.90 | 30.90 | 30.27 | 30.51 | 25,775,792 | +1.15(+3.91%) |
Sep 13, 2019 | 29.32 | 29.43 | 29.25 | 29.36 | 5,247,296 | +0.16(+0.53%) |
Sep 12, 2019 | 28.98 | 29.27 | 28.89 | 29.21 | 6,834,512 | -0.10(-0.34%) |
Sep 11, 2019 | 29.65 | 29.77 | 29.22 | 29.31 | 15,817,982 | -0.03(-0.11%) |
Sep 10, 2019 | 29.38 | 29.74 | 29.30 | 29.34 | 8,753,806 | +0.26(+0.91%) |
Sep 09, 2019 | 29.12 | 29.21 | 29.01 | 29.08 | 6,830,495 | +0.04(+0.13%) |
Sep 06, 2019 | 28.82 | 29.07 | 28.70 | 29.04 | 7,718,243 | +0.06(+0.21%) |
Sep 05, 2019 | 29.18 | 29.25 | 28.94 | 28.98 | 7,636,504 | +0.05(+0.16%) |
Sep 04, 2019 | 28.94 | 29.05 | 28.89 | 28.93 | 5,565,409 | +0.28(+0.97%) |
Sep 03, 2019 | 28.45 | 28.69 | 28.36 | 28.65 | 5,040,309 | +0.00(+0.00%) |
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,967 | +0.00(+0.00%) |
Aug 29, 2019 | 28.80 | 28.82 | 28.60 | 28.65 | 9,149,065 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.81 | 28.40 | 28.56 | 9,818,305 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.08 | 28.38 | 8,142,689 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,797 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.01 | 28.08 | 9,653,189 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,846 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.62 | 28.35 | 28.49 | 6,492,561 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.15 | 28.26 | 6,228,115 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.39 | 28.57 | 7,809,376 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,922,108 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.98 | 27.70 | 27.95 | 11,477,637 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.32 | 28.03 | 28.11 | 13,918,832 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.84 | 12,518,175 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.36 | 28.42 | 7,976,250 | -0.12(-0.43%) |
Aug 09, 2019 | 28.63 | 28.77 | 28.49 | 28.54 | 9,841,228 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.84 | 28.46 | 28.83 | 13,558,716 | +0.19(+0.66%) |
Aug 07, 2019 | 28.26 | 28.69 | 28.13 | 28.64 | 12,934,255 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.78 | 28.33 | 28.68 | 15,011,710 | -0.04(-0.13%) |
Aug 05, 2019 | 28.58 | 28.81 | 28.49 | 28.72 | 15,664,744 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.07 | 29.35 | 12,584,054 | -0.40(-1.33%) |