Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.13 | 29.43 | 28.79 | 28.91 | 1,263,332 | -0.22(-0.76%) |
Oct 30, 2019 | 29.22 | 29.40 | 28.97 | 29.13 | 751,551 | -0.05(-0.17%) |
Oct 29, 2019 | 29.10 | 29.85 | 29.05 | 29.18 | 1,413,384 | +0.07(+0.24%) |
Oct 28, 2019 | 28.48 | 29.39 | 28.43 | 29.11 | 1,068,203 | +0.68(+2.39%) |
Oct 25, 2019 | 28.62 | 28.76 | 28.36 | 28.43 | 1,013,300 | -0.34(-1.18%) |
Oct 24, 2019 | 28.50 | 28.82 | 28.10 | 28.77 | 852,810 | +0.54(+1.91%) |
Oct 23, 2019 | 27.59 | 28.27 | 27.34 | 28.23 | 1,304,151 | +0.69(+2.51%) |
Oct 22, 2019 | 27.65 | 28.03 | 27.40 | 27.54 | 838,980 | -0.16(-0.58%) |
Oct 21, 2019 | 27.50 | 27.80 | 27.09 | 27.70 | 1,563,992 | +0.30(+1.09%) |
Oct 18, 2019 | 28.52 | 28.64 | 27.24 | 27.40 | 1,215,300 | -1.08(-3.79%) |
Oct 17, 2019 | 28.80 | 29.29 | 28.33 | 28.48 | 1,677,510 | -0.12(-0.42%) |
Oct 16, 2019 | 28.13 | 28.76 | 27.87 | 28.60 | 1,538,331 | +0.41(+1.44%) |
Oct 15, 2019 | 27.27 | 28.34 | 27.21 | 28.20 | 2,301,629 | +0.91(+3.35%) |
Oct 14, 2019 | 27.09 | 27.52 | 26.99 | 27.28 | 889,241 | +0.22(+0.81%) |
Oct 11, 2019 | 26.64 | 27.26 | 26.45 | 27.06 | 1,395,400 | +0.72(+2.73%) |
Oct 10, 2019 | 26.32 | 26.69 | 25.97 | 26.34 | 1,113,709 | +0.02(+0.08%) |
Oct 09, 2019 | 26.35 | 26.77 | 26.09 | 26.32 | 651,485 | +0.09(+0.34%) |
Oct 08, 2019 | 25.92 | 26.64 | 25.91 | 26.23 | 1,006,652 | -0.09(-0.34%) |
Oct 07, 2019 | 26.48 | 26.85 | 26.26 | 26.32 | 913,251 | -0.14(-0.53%) |
Oct 04, 2019 | 25.94 | 26.52 | 25.86 | 26.46 | 1,050,100 | +0.55(+2.12%) |
Oct 03, 2019 | 25.43 | 25.99 | 25.14 | 25.91 | 1,687,548 | +0.48(+1.89%) |
Oct 02, 2019 | 26.09 | 26.09 | 25.04 | 25.43 | 1,436,256 | -0.81(-3.09%) |
Oct 01, 2019 | 27.12 | 27.66 | 26.12 | 26.24 | 1,584,880 | -0.99(-3.64%) |
Sep 30, 2019 | 27.41 | 27.76 | 27.18 | 27.23 | 1,173,384 | -0.32(-1.16%) |
Sep 27, 2019 | 27.42 | 27.76 | 27.11 | 27.55 | 1,870,000 | +0.04(+0.15%) |
Sep 26, 2019 | 27.53 | 27.59 | 27.01 | 27.51 | 993,068 | +0.32(+1.18%) |
Sep 25, 2019 | 27.36 | 27.68 | 26.43 | 27.19 | 1,527,665 | -0.23(-0.84%) |
Sep 24, 2019 | 27.44 | 27.81 | 27.22 | 27.42 | 1,359,323 | +0.02(+0.07%) |
Sep 23, 2019 | 27.08 | 27.76 | 27.06 | 27.40 | 907,446 | +0.13(+0.48%) |
Sep 20, 2019 | 26.52 | 27.44 | 26.46 | 27.27 | 1,770,000 | +0.77(+2.91%) |
Sep 19, 2019 | 26.52 | 26.80 | 26.34 | 26.50 | 849,035 | +0.09(+0.34%) |
Sep 18, 2019 | 26.71 | 26.71 | 26.07 | 26.41 | 1,039,323 | -0.26(-0.97%) |
Sep 17, 2019 | 26.08 | 26.75 | 26.08 | 26.67 | 952,420 | +0.66(+2.54%) |
Sep 16, 2019 | 26.27 | 26.82 | 25.97 | 26.01 | 899,929 | -0.33(-1.25%) |
Sep 13, 2019 | 26.42 | 26.66 | 26.05 | 26.34 | 1,302,000 | -0.09(-0.34%) |
Sep 12, 2019 | 26.97 | 27.04 | 26.42 | 26.43 | 961,120 | -0.28(-1.05%) |
Sep 11, 2019 | 26.42 | 26.86 | 26.26 | 26.71 | 937,163 | +0.21(+0.79%) |
Sep 10, 2019 | 26.20 | 26.63 | 25.51 | 26.50 | 1,313,878 | -0.04(-0.15%) |
Sep 09, 2019 | 27.10 | 27.24 | 26.32 | 26.54 | 908,219 | -0.55(-2.03%) |
Sep 06, 2019 | 26.68 | 27.26 | 26.50 | 27.09 | 682,700 | +0.41(+1.54%) |
Sep 05, 2019 | 26.80 | 27.06 | 26.51 | 26.68 | 866,250 | -0.09(-0.34%) |
Sep 04, 2019 | 26.94 | 26.95 | 26.45 | 26.77 | 614,930 | -0.04(-0.15%) |
Sep 03, 2019 | 27.38 | 27.62 | 26.71 | 26.81 | 1,025,854 | -0.82(-2.97%) |
Aug 30, 2019 | 27.72 | 28.09 | 27.53 | 27.63 | 957,400 | +0.08(+0.29%) |
Aug 29, 2019 | 27.85 | 27.94 | 27.38 | 27.55 | 670,312 | -0.02(-0.07%) |
Aug 28, 2019 | 27.23 | 27.58 | 27.07 | 27.57 | 805,883 | +0.16(+0.58%) |
Aug 27, 2019 | 27.64 | 27.82 | 27.07 | 27.41 | 1,101,108 | -0.24(-0.87%) |
Aug 26, 2019 | 27.34 | 27.72 | 27.31 | 27.65 | 759,582 | +0.46(+1.69%) |
Aug 23, 2019 | 27.75 | 28.02 | 27.14 | 27.19 | 816,100 | -0.49(-1.77%) |
Aug 22, 2019 | 28.05 | 28.05 | 27.40 | 27.68 | 996,288 | -0.29(-1.04%) |
Aug 21, 2019 | 27.84 | 28.10 | 27.69 | 27.97 | 1,410,858 | +0.38(+1.38%) |
Aug 20, 2019 | 27.50 | 27.93 | 27.40 | 27.59 | 944,139 | +0.09(+0.33%) |
Aug 19, 2019 | 27.17 | 27.62 | 26.94 | 27.50 | 975,008 | +0.50(+1.85%) |
Aug 16, 2019 | 26.86 | 27.52 | 26.85 | 27.00 | 1,481,200 | +0.16(+0.60%) |
Aug 15, 2019 | 26.82 | 27.20 | 26.55 | 26.84 | 1,189,606 | +0.22(+0.83%) |
Aug 14, 2019 | 27.03 | 27.26 | 26.31 | 26.62 | 1,371,113 | +0.06(+0.23%) |
Aug 13, 2019 | 26.36 | 26.89 | 26.17 | 26.56 | 1,351,093 | +0.34(+1.30%) |
Aug 12, 2019 | 27.06 | 27.16 | 25.98 | 26.22 | 1,333,293 | -0.92(-3.39%) |
Aug 09, 2019 | 27.71 | 27.72 | 26.72 | 27.14 | 1,992,600 | -0.45(-1.63%) |
Aug 08, 2019 | 26.74 | 27.68 | 26.50 | 27.59 | 2,722,085 | +1.10(+4.15%) |
Aug 07, 2019 | 24.57 | 26.87 | 24.25 | 26.49 | 4,126,483 | +2.84(+12.01%) |
Aug 06, 2019 | 23.23 | 23.72 | 23.05 | 23.65 | 1,702,388 | +0.53(+2.29%) |
Aug 05, 2019 | 24.26 | 24.36 | 22.84 | 23.12 | 1,972,151 | -1.52(-6.17%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.18 | 24.64 | 1,524,900 | -0.33(-1.32%) |