Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.88 | 30.17 | 29.77 | 29.97 | 2,459,293 | +0.15(+0.50%) |
Oct 30, 2019 | 29.60 | 29.86 | 29.54 | 29.82 | 2,559,880 | +0.22(+0.76%) |
Oct 29, 2019 | 29.30 | 29.83 | 29.29 | 29.60 | 2,513,925 | +0.32(+1.08%) |
Oct 28, 2019 | 29.32 | 29.50 | 29.18 | 29.28 | 2,498,477 | -0.15(-0.52%) |
Oct 25, 2019 | 29.69 | 29.77 | 29.34 | 29.44 | 2,600,942 | -0.32(-1.06%) |
Oct 24, 2019 | 29.83 | 29.89 | 29.61 | 29.75 | 2,043,727 | -0.01(-0.02%) |
Oct 23, 2019 | 29.80 | 29.95 | 29.54 | 29.76 | 2,732,078 | -0.01(-0.02%) |
Oct 22, 2019 | 29.76 | 29.96 | 29.63 | 29.77 | 2,232,580 | +0.01(+0.02%) |
Oct 21, 2019 | 29.76 | 29.96 | 29.36 | 29.76 | 3,386,652 | -0.38(-1.25%) |
Oct 18, 2019 | 29.65 | 30.17 | 29.64 | 30.13 | 1,616,991 | +0.51(+1.72%) |
Oct 17, 2019 | 29.09 | 29.66 | 28.96 | 29.63 | 2,569,979 | +0.61(+2.10%) |
Oct 16, 2019 | 29.10 | 29.15 | 28.77 | 29.02 | 1,733,563 | -0.08(-0.28%) |
Oct 15, 2019 | 28.89 | 29.24 | 28.83 | 29.10 | 2,306,347 | +0.26(+0.91%) |
Oct 14, 2019 | 28.49 | 28.87 | 28.40 | 28.83 | 1,409,238 | +0.40(+1.41%) |
Oct 11, 2019 | 28.41 | 28.76 | 28.25 | 28.43 | 2,025,043 | +0.11(+0.40%) |
Oct 10, 2019 | 28.28 | 28.50 | 28.08 | 28.32 | 1,492,588 | +0.00(+0.00%) |
Oct 09, 2019 | 28.70 | 28.78 | 28.30 | 28.32 | 1,638,498 | -0.26(-0.91%) |
Oct 08, 2019 | 28.41 | 28.63 | 28.11 | 28.58 | 2,589,206 | +0.19(+0.66%) |
Oct 07, 2019 | 28.21 | 28.54 | 28.21 | 28.39 | 1,811,493 | -0.03(-0.12%) |
Oct 04, 2019 | 28.17 | 28.44 | 28.17 | 28.43 | 1,375,890 | +0.27(+0.98%) |
Oct 03, 2019 | 27.83 | 28.29 | 27.75 | 28.15 | 1,632,463 | +0.40(+1.45%) |
Oct 02, 2019 | 27.67 | 27.86 | 27.50 | 27.75 | 1,667,500 | +0.08(+0.29%) |
Oct 01, 2019 | 27.95 | 28.08 | 27.58 | 27.67 | 1,664,521 | -0.34(-1.22%) |
Sep 30, 2019 | 27.94 | 28.12 | 27.88 | 28.01 | 1,587,502 | +0.11(+0.41%) |
Sep 27, 2019 | 28.19 | 28.30 | 27.78 | 27.90 | 1,971,482 | -0.26(-0.93%) |
Sep 26, 2019 | 28.24 | 28.32 | 28.04 | 28.16 | 1,857,424 | +0.09(+0.31%) |
Sep 25, 2019 | 27.94 | 28.25 | 27.90 | 28.07 | 2,305,931 | +0.09(+0.31%) |
Sep 24, 2019 | 27.73 | 28.14 | 27.71 | 27.98 | 3,802,275 | +0.32(+1.16%) |
Sep 23, 2019 | 27.45 | 27.82 | 27.42 | 27.66 | 2,682,725 | +0.21(+0.78%) |
Sep 20, 2019 | 27.61 | 27.72 | 27.44 | 27.45 | 3,631,442 | -0.15(-0.56%) |
Sep 19, 2019 | 27.71 | 27.77 | 27.51 | 27.60 | 1,467,544 | +0.03(+0.12%) |
Sep 18, 2019 | 27.86 | 27.89 | 27.38 | 27.57 | 3,257,456 | -0.19(-0.70%) |
Sep 17, 2019 | 27.62 | 27.92 | 27.61 | 27.76 | 2,201,031 | +0.27(+0.98%) |
Sep 16, 2019 | 27.25 | 27.55 | 27.09 | 27.49 | 2,075,864 | +0.34(+1.23%) |
Sep 13, 2019 | 27.48 | 27.90 | 26.98 | 27.16 | 2,046,826 | -0.43(-1.56%) |
Sep 12, 2019 | 27.62 | 27.77 | 27.39 | 27.59 | 2,324,896 | +0.34(+1.23%) |
Sep 11, 2019 | 27.04 | 27.31 | 26.84 | 27.25 | 2,525,260 | +0.32(+1.19%) |
Sep 10, 2019 | 26.98 | 27.04 | 26.70 | 26.93 | 5,906,633 | -0.79(-2.85%) |
Sep 09, 2019 | 27.78 | 27.80 | 27.46 | 27.72 | 1,788,582 | -0.09(-0.34%) |
Sep 06, 2019 | 27.74 | 27.91 | 27.70 | 27.82 | 1,360,671 | +0.07(+0.27%) |
Sep 05, 2019 | 27.73 | 27.86 | 27.39 | 27.74 | 1,566,425 | -0.11(-0.39%) |
Sep 04, 2019 | 27.81 | 27.93 | 27.68 | 27.85 | 1,625,588 | +0.21(+0.75%) |
Sep 03, 2019 | 27.31 | 27.81 | 27.25 | 27.64 | 2,478,540 | +0.38(+1.38%) |
Aug 30, 2019 | 27.27 | 27.38 | 27.09 | 27.27 | 1,559,849 | +0.02(+0.07%) |
Aug 29, 2019 | 27.11 | 27.29 | 26.99 | 27.25 | 1,413,932 | +0.32(+1.17%) |
Aug 28, 2019 | 26.85 | 27.11 | 26.75 | 26.93 | 1,797,104 | +0.08(+0.30%) |
Aug 27, 2019 | 27.22 | 27.37 | 26.85 | 26.85 | 2,724,468 | -0.21(-0.79%) |
Aug 26, 2019 | 27.19 | 27.37 | 26.78 | 27.07 | 3,282,204 | -0.01(-0.02%) |
Aug 23, 2019 | 26.90 | 27.69 | 26.90 | 27.07 | 5,666,631 | +0.14(+0.52%) |
Aug 22, 2019 | 26.46 | 26.96 | 26.40 | 26.93 | 3,805,420 | +0.45(+1.70%) |
Aug 21, 2019 | 26.31 | 26.58 | 26.16 | 26.48 | 3,930,827 | +0.21(+0.82%) |
Aug 20, 2019 | 26.43 | 26.47 | 26.18 | 26.27 | 3,677,493 | -0.09(-0.33%) |
Aug 19, 2019 | 26.15 | 26.51 | 26.07 | 26.35 | 4,486,389 | +0.07(+0.25%) |
Aug 16, 2019 | 25.67 | 26.39 | 25.67 | 26.29 | 3,141,332 | +0.62(+2.40%) |
Aug 15, 2019 | 25.69 | 25.80 | 25.44 | 25.67 | 3,368,401 | +0.08(+0.31%) |
Aug 14, 2019 | 25.62 | 25.82 | 25.49 | 25.59 | 2,429,715 | -0.25(-0.96%) |
Aug 13, 2019 | 25.59 | 25.85 | 25.34 | 25.84 | 2,470,150 | +0.21(+0.81%) |
Aug 12, 2019 | 25.94 | 25.99 | 25.40 | 25.63 | 2,574,358 | -0.29(-1.14%) |
Aug 09, 2019 | 25.54 | 25.99 | 25.53 | 25.93 | 4,378,618 | +0.18(+0.70%) |
Aug 08, 2019 | 24.52 | 25.75 | 24.46 | 25.74 | 4,893,385 | +1.33(+5.44%) |
Aug 07, 2019 | 24.14 | 24.60 | 24.00 | 24.42 | 2,118,633 | +0.29(+1.19%) |
Aug 06, 2019 | 24.06 | 24.38 | 23.98 | 24.13 | 2,014,715 | +0.08(+0.33%) |
Aug 05, 2019 | 24.43 | 24.46 | 23.71 | 24.05 | 1,791,570 | -0.47(-1.91%) |
Aug 02, 2019 | 24.32 | 24.61 | 24.28 | 24.52 | 1,173,281 | +0.19(+0.80%) |