Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.25 | 29.34 | 29.10 | 29.33 | 2,148,643 | -0.11(-0.37%) |
Oct 30, 2019 | 29.34 | 29.47 | 29.21 | 29.44 | 2,559,486 | -0.03(-0.11%) |
Oct 29, 2019 | 29.45 | 29.51 | 29.38 | 29.47 | 2,716,353 | -0.09(-0.32%) |
Oct 28, 2019 | 29.51 | 29.66 | 29.49 | 29.56 | 6,739,832 | -1.11(-3.62%) |
Oct 25, 2019 | 30.44 | 30.70 | 30.44 | 30.67 | 2,953,324 | +0.05(+0.15%) |
Oct 24, 2019 | 30.79 | 30.80 | 30.56 | 30.63 | 3,182,323 | +0.08(+0.25%) |
Oct 23, 2019 | 30.37 | 30.55 | 30.37 | 30.55 | 3,612,530 | +0.12(+0.38%) |
Oct 22, 2019 | 30.55 | 30.68 | 30.42 | 30.43 | 3,479,120 | +0.05(+0.15%) |
Oct 21, 2019 | 30.42 | 30.44 | 30.33 | 30.38 | 1,681,201 | +0.33(+1.08%) |
Oct 18, 2019 | 30.02 | 30.14 | 30.00 | 30.06 | 2,254,453 | -0.11(-0.36%) |
Oct 17, 2019 | 30.33 | 30.45 | 30.14 | 30.17 | 3,107,697 | +0.16(+0.54%) |
Oct 16, 2019 | 30.14 | 30.19 | 29.98 | 30.00 | 3,346,145 | +0.05(+0.16%) |
Oct 15, 2019 | 29.40 | 30.06 | 29.40 | 29.96 | 7,531,954 | +0.28(+0.94%) |
Oct 14, 2019 | 29.55 | 29.77 | 29.54 | 29.68 | 8,560,751 | +0.03(+0.10%) |
Oct 11, 2019 | 29.86 | 29.92 | 29.60 | 29.65 | 8,501,260 | +1.01(+3.52%) |
Oct 10, 2019 | 28.44 | 28.67 | 28.37 | 28.64 | 3,316,362 | +0.36(+1.29%) |
Oct 09, 2019 | 28.26 | 28.35 | 28.14 | 28.27 | 3,216,512 | +0.19(+0.68%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.98 | 28.08 | 3,409,101 | -0.37(-1.29%) |
Oct 07, 2019 | 28.47 | 28.58 | 28.45 | 28.45 | 2,486,718 | -0.04(-0.13%) |
Oct 04, 2019 | 28.19 | 28.52 | 28.15 | 28.49 | 2,990,985 | -0.11(-0.37%) |
Oct 03, 2019 | 28.43 | 28.65 | 28.28 | 28.60 | 3,772,191 | +0.17(+0.59%) |
Oct 02, 2019 | 28.56 | 28.58 | 28.35 | 28.43 | 4,523,677 | -0.56(-1.93%) |
Oct 01, 2019 | 29.15 | 29.16 | 28.90 | 28.99 | 3,761,943 | -0.31(-1.07%) |
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,321 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,880 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,910,936 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,198 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,101 | -0.15(-0.52%) |
Sep 23, 2019 | 29.09 | 29.23 | 29.02 | 29.18 | 1,629,567 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.45 | 29.18 | 29.22 | 3,450,885 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.45 | 29.27 | 29.27 | 1,564,464 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.30 | 29.11 | 29.25 | 2,011,654 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,662 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,855 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.97 | 3,474,265 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,470 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,766 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,604 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,190 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,554 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,485 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,328 | +0.64(+2.34%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.34 | 27.47 | 3,746,294 | -0.02(-0.06%) |
Aug 30, 2019 | 27.70 | 27.71 | 27.44 | 27.49 | 3,424,501 | -0.05(-0.17%) |
Aug 29, 2019 | 27.55 | 27.68 | 27.46 | 27.53 | 4,426,156 | +0.33(+1.21%) |
Aug 28, 2019 | 27.17 | 27.27 | 27.07 | 27.20 | 3,076,440 | -0.02(-0.08%) |
Aug 27, 2019 | 27.43 | 27.44 | 27.17 | 27.22 | 3,402,143 | -0.03(-0.11%) |
Aug 26, 2019 | 27.42 | 27.45 | 27.22 | 27.26 | 2,246,321 | -0.02(-0.08%) |
Aug 23, 2019 | 27.66 | 27.78 | 27.26 | 27.28 | 6,353,312 | -0.44(-1.57%) |
Aug 22, 2019 | 27.75 | 27.78 | 27.62 | 27.71 | 2,573,219 | -0.05(-0.17%) |
Aug 21, 2019 | 27.92 | 27.94 | 27.71 | 27.76 | 3,139,801 | +0.07(+0.25%) |
Aug 20, 2019 | 27.84 | 27.87 | 27.66 | 27.69 | 3,462,336 | -0.30(-1.07%) |
Aug 19, 2019 | 28.11 | 28.14 | 27.94 | 27.99 | 4,939,379 | +0.34(+1.22%) |
Aug 16, 2019 | 27.59 | 27.78 | 27.55 | 27.65 | 6,420,449 | +0.37(+1.35%) |
Aug 15, 2019 | 27.47 | 27.55 | 27.27 | 27.29 | 8,773,232 | +0.11(+0.39%) |
Aug 14, 2019 | 27.40 | 27.49 | 27.18 | 27.18 | 13,707,926 | -0.76(-2.73%) |
Aug 13, 2019 | 27.75 | 28.10 | 27.71 | 27.94 | 5,577,103 | +0.17(+0.60%) |
Aug 12, 2019 | 27.79 | 27.98 | 27.72 | 27.78 | 4,952,549 | -0.75(-2.62%) |
Aug 09, 2019 | 28.55 | 28.59 | 28.33 | 28.52 | 4,627,750 | -0.43(-1.49%) |
Aug 08, 2019 | 28.77 | 29.01 | 28.67 | 28.95 | 4,175,947 | +0.06(+0.21%) |
Aug 07, 2019 | 28.67 | 28.97 | 28.60 | 28.89 | 4,175,737 | -0.04(-0.13%) |
Aug 06, 2019 | 29.16 | 29.16 | 28.74 | 28.93 | 4,342,967 | +0.25(+0.87%) |
Aug 05, 2019 | 29.01 | 29.06 | 28.56 | 28.68 | 7,289,667 | -1.03(-3.48%) |
Aug 02, 2019 | 29.75 | 29.76 | 29.47 | 29.72 | 3,812,086 | -0.27(-0.91%) |