Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.54 | 29.66 | 29.45 | 29.49 | 1,783,948 | -0.10(-0.34%) |
Oct 30, 2019 | 29.53 | 29.66 | 29.14 | 29.59 | 2,546,417 | -0.04(-0.13%) |
Oct 29, 2019 | 29.71 | 30.04 | 29.60 | 29.63 | 2,236,221 | -0.14(-0.47%) |
Oct 28, 2019 | 29.39 | 29.94 | 29.30 | 29.77 | 3,816,074 | +0.38(+1.29%) |
Oct 25, 2019 | 29.71 | 29.81 | 29.28 | 29.39 | 4,685,000 | +0.58(+2.01%) |
Oct 24, 2019 | 29.40 | 29.63 | 28.42 | 28.81 | 2,709,975 | +0.28(+0.98%) |
Oct 23, 2019 | 28.94 | 29.21 | 28.20 | 28.53 | 4,098,500 | -0.37(-1.28%) |
Oct 22, 2019 | 28.80 | 28.98 | 28.47 | 28.90 | 2,050,884 | +0.25(+0.87%) |
Oct 21, 2019 | 28.87 | 28.90 | 28.52 | 28.65 | 1,514,237 | -0.14(-0.49%) |
Oct 18, 2019 | 28.80 | 28.90 | 28.66 | 28.79 | 2,178,900 | -0.01(-0.03%) |
Oct 17, 2019 | 28.78 | 28.90 | 28.57 | 28.80 | 1,269,901 | +0.08(+0.28%) |
Oct 16, 2019 | 28.71 | 29.15 | 28.68 | 28.72 | 1,779,850 | -0.08(-0.28%) |
Oct 15, 2019 | 29.07 | 29.22 | 28.76 | 28.80 | 1,613,717 | -0.17(-0.59%) |
Oct 14, 2019 | 29.00 | 29.19 | 28.87 | 28.97 | 1,109,807 | -0.07(-0.24%) |
Oct 11, 2019 | 28.95 | 29.27 | 28.95 | 29.04 | 2,624,300 | +0.22(+0.76%) |
Oct 10, 2019 | 28.74 | 28.89 | 28.58 | 28.82 | 1,495,972 | +0.12(+0.42%) |
Oct 09, 2019 | 28.55 | 28.85 | 28.38 | 28.70 | 2,998,172 | +0.38(+1.34%) |
Oct 08, 2019 | 29.65 | 29.88 | 27.99 | 28.32 | 9,714,419 | -1.52(-5.09%) |
Oct 07, 2019 | 29.99 | 30.17 | 29.81 | 29.84 | 1,802,267 | -0.16(-0.53%) |
Oct 04, 2019 | 29.90 | 30.04 | 29.76 | 30.00 | 1,950,300 | +0.21(+0.70%) |
Oct 03, 2019 | 29.55 | 29.80 | 29.44 | 29.79 | 1,268,501 | +0.07(+0.24%) |
Oct 02, 2019 | 29.44 | 29.80 | 29.19 | 29.72 | 1,861,309 | -0.01(-0.03%) |
Oct 01, 2019 | 30.35 | 30.64 | 29.66 | 29.73 | 2,110,400 | -0.42(-1.39%) |
Sep 30, 2019 | 30.14 | 30.38 | 29.98 | 30.15 | 1,348,174 | -0.07(-0.23%) |
Sep 27, 2019 | 30.28 | 30.47 | 29.91 | 30.22 | 1,939,700 | +0.01(+0.03%) |
Sep 26, 2019 | 30.47 | 30.48 | 30.04 | 30.21 | 2,036,279 | -0.39(-1.27%) |
Sep 25, 2019 | 30.22 | 30.65 | 30.09 | 30.60 | 925,356 | +0.35(+1.16%) |
Sep 24, 2019 | 30.49 | 30.75 | 30.15 | 30.25 | 2,200,198 | -0.19(-0.62%) |
Sep 23, 2019 | 30.28 | 30.68 | 30.28 | 30.44 | 1,658,138 | +0.00(+0.00%) |
Sep 20, 2019 | 31.14 | 31.28 | 30.43 | 30.44 | 3,203,800 | -0.68(-2.19%) |
Sep 19, 2019 | 31.37 | 31.59 | 31.05 | 31.12 | 2,116,128 | -0.35(-1.11%) |
Sep 18, 2019 | 31.55 | 31.77 | 31.02 | 31.47 | 2,691,869 | -0.26(-0.82%) |
Sep 17, 2019 | 31.17 | 32.20 | 30.66 | 31.73 | 5,504,981 | +0.42(+1.34%) |
Sep 16, 2019 | 31.37 | 31.76 | 31.03 | 31.31 | 2,518,950 | -0.08(-0.25%) |
Sep 13, 2019 | 30.71 | 31.46 | 30.70 | 31.39 | 3,383,500 | +0.86(+2.82%) |
Sep 12, 2019 | 30.28 | 30.77 | 30.15 | 30.53 | 1,629,443 | +0.24(+0.79%) |
Sep 11, 2019 | 30.54 | 30.57 | 30.17 | 30.29 | 1,429,788 | -0.28(-0.92%) |
Sep 10, 2019 | 30.63 | 30.63 | 29.92 | 30.57 | 1,940,674 | -0.10(-0.33%) |
Sep 09, 2019 | 30.46 | 30.70 | 29.86 | 30.67 | 3,577,964 | +0.29(+0.95%) |
Sep 06, 2019 | 29.89 | 30.65 | 29.76 | 30.38 | 2,888,400 | +0.74(+2.50%) |
Sep 05, 2019 | 29.30 | 30.18 | 29.28 | 29.64 | 4,126,286 | +0.63(+2.17%) |
Sep 04, 2019 | 29.07 | 29.23 | 28.80 | 29.01 | 1,193,639 | +0.27(+0.94%) |
Sep 03, 2019 | 28.70 | 28.75 | 28.34 | 28.74 | 1,896,021 | -0.14(-0.48%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.70 | 28.88 | 1,527,900 | -0.04(-0.14%) |
Aug 29, 2019 | 28.85 | 29.25 | 28.70 | 28.92 | 2,739,521 | +0.34(+1.19%) |
Aug 28, 2019 | 27.22 | 28.72 | 27.22 | 28.58 | 4,373,341 | +1.66(+6.17%) |
Aug 27, 2019 | 27.27 | 27.34 | 26.75 | 26.92 | 944,934 | -0.16(-0.59%) |
Aug 26, 2019 | 26.94 | 27.08 | 26.71 | 27.08 | 1,414,725 | +0.33(+1.23%) |
Aug 23, 2019 | 27.38 | 27.45 | 26.65 | 26.75 | 1,126,300 | -0.75(-2.73%) |
Aug 22, 2019 | 27.68 | 27.87 | 27.42 | 27.50 | 703,500 | -0.14(-0.51%) |
Aug 21, 2019 | 27.83 | 27.84 | 27.57 | 27.64 | 1,751,043 | -0.03(-0.11%) |
Aug 20, 2019 | 27.70 | 27.73 | 27.49 | 27.67 | 1,339,454 | -0.12(-0.43%) |
Aug 19, 2019 | 28.03 | 28.13 | 27.65 | 27.79 | 970,732 | +0.06(+0.22%) |
Aug 16, 2019 | 27.37 | 27.95 | 27.30 | 27.73 | 1,415,600 | +0.21(+0.76%) |
Aug 15, 2019 | 27.69 | 27.86 | 27.44 | 27.52 | 2,276,038 | -0.03(-0.11%) |
Aug 14, 2019 | 27.61 | 27.97 | 27.49 | 27.55 | 2,179,184 | -0.55(-1.96%) |
Aug 13, 2019 | 27.78 | 28.41 | 27.78 | 28.10 | 1,987,373 | +0.15(+0.54%) |
Aug 12, 2019 | 28.32 | 28.33 | 27.83 | 27.95 | 1,312,464 | -0.52(-1.83%) |
Aug 09, 2019 | 28.86 | 28.93 | 28.36 | 28.47 | 3,285,800 | -0.62(-2.13%) |
Aug 08, 2019 | 28.80 | 29.27 | 28.70 | 29.09 | 1,544,420 | +0.57(+2.00%) |
Aug 07, 2019 | 27.96 | 29.10 | 27.84 | 28.52 | 3,424,164 | +0.24(+0.85%) |
Aug 06, 2019 | 28.25 | 28.36 | 27.93 | 28.28 | 1,198,435 | +0.06(+0.21%) |
Aug 05, 2019 | 28.26 | 28.32 | 27.88 | 28.22 | 1,499,720 | -0.43(-1.50%) |
Aug 02, 2019 | 28.64 | 28.82 | 28.28 | 28.65 | 1,369,300 | -0.19(-0.66%) |