Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.23 | 29.24 | 28.87 | 28.98 | 11,499,195 | -0.42(-1.43%) |
Oct 30, 2019 | 29.47 | 29.60 | 29.22 | 29.40 | 16,166,230 | +0.41(+1.40%) |
Oct 29, 2019 | 29.29 | 29.36 | 28.79 | 29.00 | 20,615,752 | -1.00(-3.34%) |
Oct 28, 2019 | 30.41 | 30.43 | 29.94 | 30.00 | 11,883,172 | -0.08(-0.28%) |
Oct 25, 2019 | 29.85 | 30.15 | 29.84 | 30.08 | 7,122,555 | +0.11(+0.36%) |
Oct 24, 2019 | 30.27 | 30.28 | 29.77 | 29.98 | 11,594,348 | +0.11(+0.38%) |
Oct 23, 2019 | 29.72 | 29.90 | 29.67 | 29.86 | 11,097,019 | +0.42(+1.43%) |
Oct 22, 2019 | 29.54 | 29.77 | 29.39 | 29.44 | 11,274,539 | +0.18(+0.63%) |
Oct 21, 2019 | 29.11 | 29.36 | 29.08 | 29.26 | 9,263,092 | +0.60(+2.11%) |
Oct 18, 2019 | 28.76 | 28.84 | 28.64 | 28.65 | 5,236,680 | -0.21(-0.74%) |
Oct 17, 2019 | 28.83 | 28.96 | 28.68 | 28.87 | 6,875,937 | +0.42(+1.48%) |
Oct 16, 2019 | 28.64 | 28.76 | 28.42 | 28.45 | 6,281,585 | -0.11(-0.40%) |
Oct 15, 2019 | 28.64 | 28.78 | 28.49 | 28.56 | 6,886,482 | -0.05(-0.16%) |
Oct 14, 2019 | 28.50 | 28.68 | 28.44 | 28.61 | 4,249,091 | -0.03(-0.11%) |
Oct 11, 2019 | 28.68 | 28.74 | 28.56 | 28.64 | 9,078,805 | +0.23(+0.81%) |
Oct 10, 2019 | 28.48 | 28.55 | 28.29 | 28.41 | 10,916,092 | -0.01(-0.03%) |
Oct 09, 2019 | 28.50 | 28.58 | 28.38 | 28.42 | 5,914,171 | +0.24(+0.87%) |
Oct 08, 2019 | 28.29 | 28.49 | 28.16 | 28.17 | 10,938,714 | -0.08(-0.27%) |
Oct 07, 2019 | 28.37 | 28.59 | 28.24 | 28.25 | 7,399,951 | -0.01(-0.03%) |
Oct 04, 2019 | 27.96 | 28.26 | 27.86 | 28.25 | 8,928,898 | +0.45(+1.62%) |
Oct 03, 2019 | 27.67 | 27.84 | 27.43 | 27.80 | 10,372,715 | -0.17(-0.60%) |
Oct 02, 2019 | 28.29 | 28.32 | 27.83 | 27.97 | 11,242,717 | -0.85(-2.94%) |
Oct 01, 2019 | 29.10 | 29.13 | 28.67 | 28.82 | 7,378,305 | -0.22(-0.76%) |
Sep 30, 2019 | 29.13 | 29.34 | 29.03 | 29.04 | 5,399,814 | -0.21(-0.71%) |
Sep 27, 2019 | 29.13 | 29.42 | 29.09 | 29.25 | 4,934,119 | +0.01(+0.03%) |
Sep 26, 2019 | 29.31 | 29.32 | 29.09 | 29.24 | 10,568,060 | +0.06(+0.21%) |
Sep 25, 2019 | 28.87 | 29.21 | 28.82 | 29.18 | 15,823,165 | +0.03(+0.10%) |
Sep 24, 2019 | 29.47 | 29.47 | 29.10 | 29.15 | 8,420,140 | -0.48(-1.63%) |
Sep 23, 2019 | 29.57 | 29.78 | 29.57 | 29.63 | 4,983,395 | -0.18(-0.59%) |
Sep 20, 2019 | 29.83 | 30.02 | 29.74 | 29.81 | 7,151,202 | +0.23(+0.78%) |
Sep 19, 2019 | 29.92 | 29.92 | 29.57 | 29.58 | 7,646,107 | +0.08(+0.26%) |
Sep 18, 2019 | 29.48 | 29.68 | 29.41 | 29.50 | 9,024,188 | +0.08(+0.26%) |
Sep 17, 2019 | 30.25 | 30.25 | 29.33 | 29.42 | 18,448,726 | -0.66(-2.19%) |
Sep 16, 2019 | 30.46 | 30.46 | 29.84 | 30.08 | 26,143,236 | +1.13(+3.91%) |
Sep 13, 2019 | 28.91 | 29.02 | 28.84 | 28.95 | 5,322,099 | +0.15(+0.53%) |
Sep 12, 2019 | 28.58 | 28.86 | 28.48 | 28.80 | 6,931,941 | -0.10(-0.34%) |
Sep 11, 2019 | 29.23 | 29.36 | 28.81 | 28.90 | 16,043,474 | -0.03(-0.11%) |
Sep 10, 2019 | 28.97 | 29.33 | 28.89 | 28.93 | 8,878,595 | +0.26(+0.91%) |
Sep 09, 2019 | 28.71 | 28.80 | 28.61 | 28.67 | 6,927,867 | +0.04(+0.13%) |
Sep 06, 2019 | 28.42 | 28.66 | 28.29 | 28.63 | 7,828,270 | +0.06(+0.21%) |
Sep 05, 2019 | 28.77 | 28.84 | 28.53 | 28.57 | 7,745,366 | +0.05(+0.16%) |
Sep 04, 2019 | 28.53 | 28.64 | 28.48 | 28.52 | 5,644,746 | +0.28(+0.97%) |
Sep 03, 2019 | 28.05 | 28.29 | 27.96 | 28.25 | 5,112,160 | +0.00(+0.00%) |
Aug 30, 2019 | 28.33 | 28.38 | 28.10 | 28.25 | 6,225,466 | +0.00(+0.00%) |
Aug 29, 2019 | 28.40 | 28.42 | 28.19 | 28.25 | 9,279,489 | +0.09(+0.33%) |
Aug 28, 2019 | 28.12 | 28.41 | 28.01 | 28.16 | 9,958,269 | +0.18(+0.63%) |
Aug 27, 2019 | 28.02 | 28.04 | 27.69 | 27.98 | 8,258,767 | +0.23(+0.83%) |
Aug 26, 2019 | 27.93 | 27.95 | 27.71 | 27.75 | 6,775,020 | +0.07(+0.25%) |
Aug 23, 2019 | 27.80 | 28.03 | 27.62 | 27.68 | 9,790,799 | -0.24(-0.85%) |
Aug 22, 2019 | 28.06 | 28.12 | 27.88 | 27.92 | 5,956,566 | -0.18(-0.63%) |
Aug 21, 2019 | 28.15 | 28.22 | 27.95 | 28.09 | 6,585,115 | +0.23(+0.82%) |
Aug 20, 2019 | 27.89 | 27.94 | 27.76 | 27.86 | 6,316,899 | -0.31(-1.09%) |
Aug 19, 2019 | 28.08 | 28.25 | 28.00 | 28.17 | 7,920,702 | +0.43(+1.54%) |
Aug 16, 2019 | 27.61 | 27.75 | 27.51 | 27.74 | 7,020,785 | +0.18(+0.67%) |
Aug 15, 2019 | 27.46 | 27.59 | 27.31 | 27.56 | 11,641,256 | -0.16(-0.58%) |
Aug 14, 2019 | 27.84 | 27.93 | 27.64 | 27.72 | 14,117,251 | -0.72(-2.53%) |
Aug 13, 2019 | 27.98 | 28.55 | 27.92 | 28.44 | 12,696,626 | +0.42(+1.50%) |
Aug 12, 2019 | 28.18 | 28.24 | 27.96 | 28.02 | 8,089,955 | -0.12(-0.43%) |
Aug 09, 2019 | 28.23 | 28.37 | 28.09 | 28.14 | 9,981,519 | -0.28(-1.00%) |
Aug 08, 2019 | 28.15 | 28.44 | 28.06 | 28.42 | 13,752,001 | +0.19(+0.66%) |
Aug 07, 2019 | 27.87 | 28.29 | 27.73 | 28.24 | 13,118,634 | -0.05(-0.16%) |
Aug 06, 2019 | 28.24 | 28.38 | 27.93 | 28.28 | 15,225,704 | -0.04(-0.13%) |
Aug 05, 2019 | 28.18 | 28.41 | 28.09 | 28.32 | 15,888,047 | -0.62(-2.13%) |
Aug 02, 2019 | 29.06 | 29.21 | 28.66 | 28.94 | 12,763,442 | -0.39(-1.33%) |