Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.65 | 29.80 | 29.49 | 29.64 | 30,144,518 | -0.08(-0.29%) |
Oct 30, 2019 | 29.67 | 29.98 | 29.58 | 29.72 | 27,047,404 | +0.21(+0.71%) |
Oct 29, 2019 | 29.35 | 29.94 | 29.29 | 29.51 | 39,565,568 | +0.72(+2.49%) |
Oct 28, 2019 | 28.47 | 28.95 | 28.44 | 28.79 | 31,685,954 | +0.39(+1.39%) |
Oct 25, 2019 | 28.11 | 28.48 | 28.04 | 28.40 | 21,493,956 | +0.29(+1.04%) |
Oct 24, 2019 | 28.38 | 28.45 | 28.01 | 28.11 | 24,629,506 | -0.29(-1.03%) |
Oct 23, 2019 | 28.04 | 28.41 | 27.98 | 28.40 | 17,221,504 | +0.26(+0.93%) |
Oct 22, 2019 | 28.12 | 28.35 | 28.00 | 28.14 | 17,882,690 | -0.02(-0.08%) |
Oct 21, 2019 | 28.31 | 28.33 | 28.08 | 28.16 | 16,293,505 | +0.00(+0.00%) |
Oct 18, 2019 | 28.14 | 28.35 | 28.08 | 28.16 | 17,467,368 | +0.00(+0.00%) |
Oct 17, 2019 | 28.18 | 28.43 | 28.09 | 28.16 | 18,853,172 | +0.09(+0.33%) |
Oct 16, 2019 | 28.29 | 28.38 | 28.05 | 28.07 | 17,766,112 | -0.12(-0.44%) |
Oct 15, 2019 | 28.15 | 28.38 | 28.12 | 28.19 | 18,669,320 | +0.15(+0.55%) |
Oct 14, 2019 | 27.93 | 28.08 | 27.79 | 28.04 | 10,897,722 | +0.15(+0.53%) |
Oct 11, 2019 | 27.91 | 28.25 | 27.86 | 27.89 | 22,688,210 | +0.25(+0.89%) |
Oct 10, 2019 | 27.55 | 27.82 | 27.50 | 27.64 | 15,175,163 | +0.08(+0.28%) |
Oct 09, 2019 | 27.53 | 27.72 | 27.44 | 27.57 | 16,772,110 | +0.20(+0.73%) |
Oct 08, 2019 | 27.53 | 27.71 | 27.36 | 27.36 | 18,181,094 | -0.31(-1.12%) |
Oct 07, 2019 | 27.67 | 28.01 | 27.65 | 27.67 | 14,460,672 | -0.08(-0.28%) |
Oct 04, 2019 | 27.41 | 27.79 | 27.38 | 27.75 | 22,227,806 | +0.37(+1.35%) |
Oct 03, 2019 | 26.81 | 27.40 | 26.72 | 27.38 | 27,371,648 | +0.58(+2.16%) |
Oct 02, 2019 | 27.23 | 27.24 | 26.76 | 26.80 | 27,646,616 | -0.56(-2.06%) |
Oct 01, 2019 | 27.75 | 27.82 | 27.36 | 27.36 | 27,094,194 | -0.39(-1.39%) |
Sep 30, 2019 | 28.04 | 28.04 | 27.74 | 27.75 | 21,153,638 | -0.22(-0.80%) |
Sep 27, 2019 | 27.70 | 28.07 | 27.59 | 27.98 | 21,599,736 | +0.34(+1.23%) |
Sep 26, 2019 | 27.86 | 27.99 | 27.47 | 27.64 | 20,969,396 | -0.09(-0.33%) |
Sep 25, 2019 | 27.74 | 28.08 | 27.57 | 27.73 | 24,983,124 | -0.08(-0.31%) |
Sep 24, 2019 | 28.01 | 28.25 | 27.79 | 27.81 | 29,771,880 | -0.18(-0.63%) |
Sep 23, 2019 | 28.10 | 28.26 | 27.98 | 27.99 | 21,280,460 | -0.35(-1.23%) |
Sep 20, 2019 | 28.49 | 28.77 | 28.18 | 28.34 | 56,860,096 | +0.14(+0.49%) |
Sep 19, 2019 | 28.13 | 28.40 | 28.07 | 28.20 | 21,854,040 | +0.10(+0.36%) |
Sep 18, 2019 | 28.25 | 28.36 | 28.01 | 28.10 | 24,211,026 | -0.09(-0.33%) |
Sep 17, 2019 | 28.42 | 28.42 | 28.07 | 28.19 | 27,507,008 | -0.25(-0.90%) |
Sep 16, 2019 | 28.16 | 28.59 | 28.08 | 28.45 | 24,416,802 | -0.06(-0.22%) |
Sep 13, 2019 | 28.88 | 29.04 | 28.28 | 28.51 | 29,603,584 | -0.29(-0.99%) |
Sep 12, 2019 | 29.02 | 29.06 | 28.62 | 28.79 | 20,502,896 | -0.10(-0.35%) |
Sep 11, 2019 | 29.15 | 29.16 | 28.50 | 28.89 | 20,835,990 | +0.02(+0.08%) |
Sep 10, 2019 | 28.26 | 28.87 | 27.82 | 28.87 | 39,616,108 | +0.42(+1.49%) |
Sep 09, 2019 | 28.26 | 28.45 | 27.91 | 28.45 | 30,311,234 | +0.25(+0.90%) |
Sep 06, 2019 | 28.08 | 28.24 | 27.89 | 28.19 | 25,640,696 | +0.12(+0.44%) |
Sep 05, 2019 | 27.89 | 28.18 | 27.71 | 28.07 | 27,144,190 | +0.39(+1.42%) |
Sep 04, 2019 | 28.04 | 28.11 | 27.57 | 27.67 | 25,388,492 | -0.22(-0.80%) |
Sep 03, 2019 | 27.50 | 28.02 | 27.43 | 27.90 | 32,705,948 | +0.44(+1.60%) |
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,184,994 | +0.17(+0.62%) |
Aug 29, 2019 | 27.64 | 27.64 | 27.21 | 27.29 | 24,089,154 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.47 | 27.09 | 32,005,010 | +0.57(+2.16%) |
Aug 27, 2019 | 27.04 | 27.10 | 26.50 | 26.52 | 30,360,832 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.92 | 26.63 | 26.91 | 21,458,526 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.30 | 26.39 | 26.52 | 34,108,444 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.09 | 20,800,566 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.89 | 26.93 | 23,597,894 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,485,224 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,020,368 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.76 | 36,866,724 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,727,576 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.41 | 26.45 | 47,442,632 | -0.74(-2.73%) |
Aug 13, 2019 | 27.36 | 27.66 | 27.15 | 27.19 | 55,999,040 | -0.15(-0.57%) |
Aug 12, 2019 | 28.04 | 28.05 | 26.86 | 27.34 | 50,750,312 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,190,786 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,690,750 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.25 | 39,329,496 | -0.29(-1.00%) |
Aug 06, 2019 | 28.72 | 28.82 | 28.17 | 28.54 | 39,289,332 | -0.01(-0.03%) |
Aug 05, 2019 | 29.16 | 29.22 | 28.12 | 28.55 | 56,530,148 | -0.80(-2.74%) |
Aug 02, 2019 | 29.54 | 29.77 | 29.16 | 29.35 | 35,811,912 | -0.19(-0.65%) |