Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.53 | 30.73 | 30.35 | 30.73 | 729,002 | +0.22(+0.72%) |
Oct 30, 2019 | 30.29 | 30.55 | 30.25 | 30.51 | 991,068 | +0.27(+0.91%) |
Oct 29, 2019 | 29.96 | 30.26 | 29.96 | 30.23 | 756,429 | +0.21(+0.71%) |
Oct 28, 2019 | 29.96 | 30.17 | 29.83 | 30.02 | 1,117,584 | +0.08(+0.25%) |
Oct 25, 2019 | 29.90 | 30.01 | 29.68 | 29.94 | 604,626 | +0.03(+0.10%) |
Oct 24, 2019 | 29.99 | 29.99 | 29.76 | 29.91 | 979,492 | +0.12(+0.41%) |
Oct 23, 2019 | 29.70 | 29.81 | 29.58 | 29.79 | 674,532 | +0.11(+0.38%) |
Oct 22, 2019 | 29.80 | 29.82 | 29.61 | 29.68 | 584,165 | -0.04(-0.13%) |
Oct 21, 2019 | 29.45 | 29.73 | 29.45 | 29.71 | 411,462 | +0.20(+0.67%) |
Oct 18, 2019 | 29.57 | 29.59 | 29.33 | 29.52 | 860,242 | -0.02(-0.08%) |
Oct 17, 2019 | 29.51 | 29.58 | 29.39 | 29.54 | 718,361 | +0.08(+0.26%) |
Oct 16, 2019 | 29.30 | 29.59 | 29.24 | 29.46 | 900,243 | +0.18(+0.60%) |
Oct 15, 2019 | 29.19 | 29.42 | 29.11 | 29.29 | 1,055,949 | +0.10(+0.34%) |
Oct 14, 2019 | 29.28 | 29.32 | 29.01 | 29.19 | 575,570 | -0.18(-0.62%) |
Oct 11, 2019 | 29.53 | 29.60 | 29.32 | 29.37 | 786,290 | -0.03(-0.10%) |
Oct 10, 2019 | 29.35 | 29.49 | 29.26 | 29.40 | 512,096 | +0.04(+0.13%) |
Oct 09, 2019 | 29.48 | 29.61 | 29.33 | 29.36 | 493,318 | -0.03(-0.10%) |
Oct 08, 2019 | 29.32 | 29.52 | 29.16 | 29.39 | 627,680 | -0.04(-0.13%) |
Oct 07, 2019 | 29.45 | 29.63 | 29.26 | 29.43 | 682,510 | -0.02(-0.05%) |
Oct 04, 2019 | 29.31 | 29.45 | 29.16 | 29.45 | 1,036,127 | +0.09(+0.31%) |
Oct 03, 2019 | 28.94 | 29.45 | 28.80 | 29.36 | 1,111,792 | +0.50(+1.73%) |
Oct 02, 2019 | 28.75 | 28.94 | 28.57 | 28.86 | 748,378 | +0.06(+0.22%) |
Oct 01, 2019 | 29.07 | 29.26 | 28.78 | 28.79 | 740,535 | -0.32(-1.10%) |
Sep 30, 2019 | 29.03 | 29.20 | 28.90 | 29.11 | 1,163,202 | +0.10(+0.34%) |
Sep 27, 2019 | 29.49 | 29.49 | 28.86 | 29.01 | 1,170,503 | -0.42(-1.42%) |
Sep 26, 2019 | 29.33 | 29.64 | 29.20 | 29.43 | 884,661 | +0.24(+0.81%) |
Sep 25, 2019 | 29.33 | 29.39 | 29.04 | 29.20 | 735,874 | -0.13(-0.44%) |
Sep 24, 2019 | 29.57 | 29.62 | 29.23 | 29.33 | 1,762,569 | -0.18(-0.59%) |
Sep 23, 2019 | 29.45 | 29.68 | 29.45 | 29.50 | 746,669 | -0.03(-0.10%) |
Sep 20, 2019 | 29.58 | 29.69 | 29.39 | 29.53 | 2,071,860 | -0.01(-0.03%) |
Sep 19, 2019 | 29.74 | 29.75 | 29.50 | 29.54 | 707,351 | +0.02(+0.08%) |
Sep 18, 2019 | 29.32 | 29.58 | 29.24 | 29.52 | 1,067,947 | +0.24(+0.81%) |
Sep 17, 2019 | 29.11 | 29.31 | 29.01 | 29.28 | 980,068 | +0.26(+0.89%) |
Sep 16, 2019 | 28.82 | 29.08 | 28.63 | 29.02 | 1,356,089 | +0.21(+0.71%) |
Sep 13, 2019 | 29.35 | 29.52 | 28.77 | 28.82 | 2,892,302 | -0.48(-1.64%) |
Sep 12, 2019 | 29.68 | 29.68 | 29.28 | 29.29 | 852,323 | -0.18(-0.62%) |
Sep 11, 2019 | 29.52 | 29.56 | 29.23 | 29.48 | 1,307,461 | -0.02(-0.05%) |
Sep 10, 2019 | 29.87 | 29.92 | 29.23 | 29.49 | 924,044 | -0.38(-1.27%) |
Sep 09, 2019 | 29.46 | 29.93 | 29.41 | 29.87 | 1,394,099 | +0.09(+0.31%) |
Sep 06, 2019 | 29.54 | 29.80 | 29.43 | 29.78 | 836,467 | +0.32(+1.09%) |
Sep 05, 2019 | 29.50 | 29.63 | 29.25 | 29.46 | 1,517,212 | -0.04(-0.13%) |
Sep 04, 2019 | 29.61 | 29.67 | 29.42 | 29.50 | 1,150,312 | +0.07(+0.23%) |
Sep 03, 2019 | 29.13 | 29.66 | 28.96 | 29.43 | 916,294 | +0.16(+0.56%) |
Aug 30, 2019 | 29.25 | 29.37 | 29.04 | 29.27 | 1,188,771 | +0.18(+0.62%) |
Aug 29, 2019 | 29.02 | 29.19 | 28.86 | 29.09 | 828,345 | +0.24(+0.83%) |
Aug 28, 2019 | 28.94 | 29.14 | 28.76 | 28.85 | 859,069 | -0.04(-0.16%) |
Aug 27, 2019 | 28.98 | 29.17 | 28.89 | 28.89 | 1,657,197 | +0.06(+0.21%) |
Aug 26, 2019 | 28.64 | 28.85 | 28.57 | 28.83 | 1,124,039 | +0.33(+1.15%) |
Aug 23, 2019 | 28.63 | 28.91 | 28.28 | 28.51 | 1,808,686 | -0.24(-0.83%) |
Aug 22, 2019 | 28.25 | 28.78 | 28.21 | 28.74 | 2,059,829 | +0.54(+1.91%) |
Aug 21, 2019 | 28.22 | 28.32 | 28.05 | 28.21 | 2,083,203 | +0.16(+0.56%) |
Aug 20, 2019 | 28.21 | 28.25 | 27.97 | 28.05 | 941,537 | -0.19(-0.66%) |
Aug 19, 2019 | 28.24 | 28.33 | 28.09 | 28.24 | 835,534 | +0.21(+0.75%) |
Aug 16, 2019 | 27.70 | 28.06 | 27.65 | 28.03 | 1,250,656 | +0.30(+1.08%) |
Aug 15, 2019 | 28.05 | 28.25 | 27.65 | 27.73 | 1,937,575 | -0.25(-0.88%) |
Aug 14, 2019 | 28.50 | 28.59 | 27.91 | 27.97 | 1,279,048 | -0.63(-2.20%) |
Aug 13, 2019 | 28.36 | 28.70 | 28.25 | 28.60 | 1,389,691 | +0.29(+1.03%) |
Aug 12, 2019 | 28.12 | 28.42 | 28.06 | 28.31 | 1,053,432 | +0.08(+0.29%) |
Aug 09, 2019 | 28.22 | 28.41 | 27.92 | 28.23 | 874,536 | -0.05(-0.18%) |
Aug 08, 2019 | 27.70 | 28.35 | 27.68 | 28.28 | 2,298,568 | +0.13(+0.48%) |
Aug 07, 2019 | 27.86 | 28.38 | 27.47 | 28.15 | 1,405,196 | +0.15(+0.53%) |
Aug 06, 2019 | 27.67 | 28.07 | 27.67 | 28.00 | 1,115,136 | +0.29(+1.05%) |
Aug 05, 2019 | 28.09 | 28.15 | 27.37 | 27.70 | 939,571 | -0.60(-2.11%) |
Aug 02, 2019 | 28.15 | 28.32 | 27.76 | 28.30 | 3,472,217 | +0.29(+1.04%) |