Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.29 | 28.29 | 27.58 | 28.10 | 1,144,693 | -0.41(-1.43%) |
Oct 30, 2019 | 28.82 | 28.82 | 28.33 | 28.50 | 950,721 | -0.44(-1.52%) |
Oct 29, 2019 | 28.55 | 29.15 | 28.45 | 28.94 | 1,398,038 | +0.22(+0.75%) |
Oct 28, 2019 | 28.62 | 28.80 | 28.45 | 28.73 | 1,602,021 | +0.37(+1.32%) |
Oct 25, 2019 | 28.14 | 28.53 | 28.14 | 28.35 | 2,163,019 | +0.14(+0.50%) |
Oct 24, 2019 | 28.60 | 28.67 | 28.00 | 28.21 | 1,490,574 | -0.41(-1.45%) |
Oct 23, 2019 | 27.82 | 28.92 | 27.81 | 28.63 | 2,185,283 | +0.34(+1.20%) |
Oct 22, 2019 | 29.77 | 29.77 | 27.98 | 28.29 | 3,457,161 | -1.78(-5.93%) |
Oct 21, 2019 | 29.67 | 30.22 | 29.55 | 30.07 | 1,539,723 | +0.80(+2.75%) |
Oct 18, 2019 | 29.04 | 29.37 | 28.94 | 29.27 | 1,116,167 | +0.16(+0.54%) |
Oct 17, 2019 | 29.13 | 29.22 | 28.78 | 29.11 | 1,411,781 | +0.16(+0.54%) |
Oct 16, 2019 | 29.18 | 29.45 | 28.71 | 28.95 | 1,007,136 | -0.17(-0.60%) |
Oct 15, 2019 | 28.88 | 29.40 | 28.71 | 29.12 | 801,643 | +0.36(+1.24%) |
Oct 14, 2019 | 28.55 | 28.98 | 28.41 | 28.77 | 806,858 | -0.02(-0.06%) |
Oct 11, 2019 | 28.69 | 29.16 | 28.54 | 28.78 | 1,477,816 | +0.81(+2.91%) |
Oct 10, 2019 | 27.73 | 28.20 | 27.61 | 27.97 | 1,414,452 | +0.43(+1.57%) |
Oct 09, 2019 | 27.66 | 27.66 | 27.22 | 27.54 | 1,449,410 | +0.16(+0.58%) |
Oct 08, 2019 | 27.76 | 27.84 | 27.31 | 27.38 | 1,347,287 | -0.84(-2.97%) |
Oct 07, 2019 | 28.39 | 28.65 | 28.17 | 28.22 | 1,341,651 | -0.39(-1.36%) |
Oct 04, 2019 | 28.13 | 28.63 | 27.91 | 28.61 | 1,133,044 | +0.48(+1.71%) |
Oct 03, 2019 | 27.95 | 28.23 | 27.52 | 28.13 | 1,410,154 | -0.01(-0.03%) |
Oct 02, 2019 | 28.27 | 28.51 | 27.98 | 28.14 | 1,547,870 | -0.49(-1.71%) |
Oct 01, 2019 | 29.90 | 30.19 | 28.51 | 28.63 | 1,485,832 | -1.04(-3.50%) |
Sep 30, 2019 | 29.68 | 29.90 | 29.43 | 29.66 | 1,047,524 | +0.09(+0.31%) |
Sep 27, 2019 | 29.81 | 30.28 | 29.39 | 29.57 | 1,079,520 | +0.16(+0.54%) |
Sep 26, 2019 | 29.64 | 29.81 | 29.34 | 29.42 | 1,066,913 | -0.36(-1.20%) |
Sep 25, 2019 | 29.12 | 29.90 | 29.07 | 29.77 | 1,512,470 | +0.66(+2.28%) |
Sep 24, 2019 | 30.11 | 30.16 | 28.93 | 29.11 | 2,078,505 | -1.02(-3.39%) |
Sep 23, 2019 | 29.71 | 30.29 | 29.71 | 30.13 | 1,348,529 | +0.17(+0.58%) |
Sep 20, 2019 | 30.05 | 30.39 | 29.84 | 29.95 | 4,170,650 | -0.06(-0.19%) |
Sep 19, 2019 | 30.83 | 30.99 | 29.95 | 30.01 | 1,878,483 | -0.91(-2.95%) |
Sep 18, 2019 | 30.20 | 31.00 | 30.04 | 30.93 | 2,028,810 | +0.63(+2.08%) |
Sep 17, 2019 | 30.80 | 30.80 | 30.12 | 30.29 | 2,143,030 | -0.79(-2.54%) |
Sep 16, 2019 | 30.94 | 31.37 | 30.80 | 31.08 | 1,130,881 | -0.25(-0.79%) |
Sep 13, 2019 | 31.08 | 31.55 | 30.94 | 31.33 | 1,683,568 | +0.43(+1.38%) |
Sep 12, 2019 | 30.77 | 31.08 | 30.33 | 30.90 | 1,408,528 | -0.08(-0.27%) |
Sep 11, 2019 | 31.24 | 31.24 | 30.56 | 30.99 | 2,434,625 | -0.22(-0.71%) |
Sep 10, 2019 | 30.78 | 31.29 | 30.63 | 31.21 | 2,166,243 | +0.58(+1.88%) |
Sep 09, 2019 | 29.86 | 30.79 | 29.62 | 30.63 | 2,059,437 | +1.14(+3.88%) |
Sep 06, 2019 | 29.82 | 30.02 | 29.36 | 29.49 | 1,952,171 | -0.39(-1.29%) |
Sep 05, 2019 | 29.41 | 30.08 | 29.30 | 29.88 | 1,613,329 | +1.04(+3.62%) |
Sep 04, 2019 | 28.64 | 28.87 | 28.48 | 28.83 | 1,550,446 | +0.48(+1.68%) |
Sep 03, 2019 | 28.96 | 28.96 | 27.97 | 28.35 | 1,546,288 | -0.89(-3.04%) |
Aug 30, 2019 | 29.51 | 29.62 | 29.09 | 29.24 | 1,300,110 | -0.05(-0.17%) |
Aug 29, 2019 | 28.80 | 29.46 | 28.80 | 29.29 | 1,149,616 | +0.72(+2.53%) |
Aug 28, 2019 | 28.13 | 28.85 | 28.09 | 28.57 | 1,078,600 | +0.26(+0.93%) |
Aug 27, 2019 | 29.04 | 29.06 | 28.18 | 28.30 | 1,356,410 | -0.41(-1.43%) |
Aug 26, 2019 | 28.84 | 28.84 | 28.36 | 28.71 | 1,540,871 | +0.16(+0.58%) |
Aug 23, 2019 | 29.32 | 29.83 | 28.47 | 28.55 | 1,678,585 | -1.00(-3.40%) |
Aug 22, 2019 | 29.55 | 29.68 | 29.10 | 29.55 | 1,190,946 | +0.30(+1.01%) |
Aug 21, 2019 | 29.29 | 29.43 | 29.06 | 29.26 | 1,438,126 | +0.30(+1.05%) |
Aug 20, 2019 | 29.28 | 29.28 | 28.88 | 28.95 | 1,064,023 | -0.60(-2.03%) |
Aug 19, 2019 | 29.93 | 30.02 | 29.54 | 29.55 | 1,377,670 | +0.23(+0.79%) |
Aug 16, 2019 | 28.30 | 29.44 | 28.30 | 29.32 | 1,849,834 | +1.31(+4.67%) |
Aug 15, 2019 | 28.18 | 28.44 | 27.97 | 28.02 | 1,310,251 | -0.20(-0.70%) |
Aug 14, 2019 | 28.37 | 28.62 | 28.06 | 28.21 | 1,502,033 | -0.98(-3.35%) |
Aug 13, 2019 | 28.90 | 29.99 | 28.90 | 29.19 | 1,423,610 | +0.26(+0.88%) |
Aug 12, 2019 | 29.12 | 29.24 | 28.90 | 28.94 | 1,277,749 | -0.62(-2.09%) |
Aug 09, 2019 | 29.74 | 29.90 | 29.50 | 29.55 | 1,311,049 | -0.30(-1.02%) |
Aug 08, 2019 | 29.27 | 29.98 | 29.27 | 29.86 | 1,550,184 | +0.83(+2.86%) |
Aug 07, 2019 | 28.67 | 29.18 | 28.28 | 29.03 | 1,962,431 | -0.32(-1.09%) |
Aug 06, 2019 | 28.90 | 29.40 | 28.53 | 29.35 | 1,987,763 | +0.85(+2.97%) |
Aug 05, 2019 | 28.80 | 28.80 | 28.08 | 28.50 | 1,995,641 | -1.03(-3.48%) |
Aug 02, 2019 | 29.46 | 29.64 | 29.11 | 29.53 | 1,607,484 | +0.01(+0.03%) |