Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.27 | 28.97 | 27.93 | 28.15 | 5,878,710 | -0.13(-0.45%) |
Oct 30, 2019 | 28.19 | 28.52 | 27.76 | 28.28 | 6,819,370 | +0.10(+0.35%) |
Oct 29, 2019 | 28.38 | 28.40 | 28.01 | 28.18 | 3,982,763 | -0.02(-0.07%) |
Oct 28, 2019 | 27.86 | 28.21 | 27.83 | 28.20 | 4,366,974 | +0.40(+1.42%) |
Oct 25, 2019 | 27.75 | 28.15 | 27.72 | 27.81 | 3,178,802 | -0.07(-0.25%) |
Oct 24, 2019 | 27.79 | 28.00 | 27.71 | 27.88 | 3,182,054 | +0.19(+0.68%) |
Oct 23, 2019 | 27.33 | 27.86 | 27.18 | 27.69 | 3,275,451 | +0.32(+1.15%) |
Oct 22, 2019 | 27.75 | 27.83 | 27.34 | 27.37 | 3,469,309 | -0.29(-1.04%) |
Oct 21, 2019 | 27.74 | 27.85 | 27.36 | 27.66 | 3,707,935 | +0.13(+0.47%) |
Oct 18, 2019 | 27.26 | 27.72 | 27.09 | 27.53 | 5,543,897 | +0.23(+0.83%) |
Oct 17, 2019 | 27.23 | 27.46 | 27.18 | 27.30 | 5,546,581 | +0.21(+0.77%) |
Oct 16, 2019 | 27.60 | 27.63 | 26.90 | 27.10 | 8,656,524 | -0.43(-1.58%) |
Oct 15, 2019 | 27.64 | 27.78 | 27.52 | 27.53 | 7,611,047 | -0.10(-0.36%) |
Oct 14, 2019 | 27.47 | 27.64 | 27.24 | 27.63 | 5,541,906 | -0.11(-0.39%) |
Oct 11, 2019 | 27.55 | 28.04 | 27.51 | 27.74 | 5,300,332 | +0.64(+2.37%) |
Oct 10, 2019 | 26.53 | 27.28 | 26.39 | 27.10 | 6,078,539 | +0.62(+2.35%) |
Oct 09, 2019 | 26.21 | 26.73 | 26.21 | 26.47 | 3,038,758 | +0.44(+1.71%) |
Oct 08, 2019 | 26.65 | 26.84 | 25.98 | 26.03 | 5,011,563 | -0.89(-3.30%) |
Oct 07, 2019 | 26.82 | 27.15 | 26.54 | 26.92 | 4,491,295 | -0.04(-0.15%) |
Oct 04, 2019 | 26.95 | 27.07 | 26.67 | 26.96 | 2,810,417 | +0.04(+0.15%) |
Oct 03, 2019 | 26.77 | 27.01 | 26.18 | 26.92 | 5,215,032 | +0.14(+0.52%) |
Oct 02, 2019 | 27.15 | 27.32 | 26.75 | 26.78 | 7,292,767 | -0.56(-2.06%) |
Oct 01, 2019 | 27.55 | 27.94 | 27.09 | 27.34 | 4,063,343 | -0.04(-0.14%) |
Sep 30, 2019 | 26.99 | 27.63 | 26.99 | 27.38 | 4,725,430 | +0.44(+1.65%) |
Sep 27, 2019 | 27.53 | 27.77 | 26.84 | 26.94 | 4,203,579 | -0.41(-1.48%) |
Sep 26, 2019 | 27.75 | 27.79 | 26.99 | 27.34 | 5,305,060 | -0.58(-2.09%) |
Sep 25, 2019 | 28.00 | 28.09 | 27.69 | 27.93 | 2,920,476 | -0.13(-0.46%) |
Sep 24, 2019 | 28.49 | 28.55 | 27.81 | 28.05 | 5,187,935 | -0.22(-0.77%) |
Sep 23, 2019 | 28.28 | 28.60 | 28.16 | 28.27 | 3,162,169 | -0.23(-0.80%) |
Sep 20, 2019 | 28.78 | 28.94 | 28.37 | 28.50 | 6,780,958 | -0.21(-0.72%) |
Sep 19, 2019 | 29.19 | 29.37 | 28.64 | 28.71 | 3,791,182 | -0.44(-1.52%) |
Sep 18, 2019 | 29.19 | 29.34 | 28.89 | 29.15 | 5,944,843 | -0.09(-0.30%) |
Sep 17, 2019 | 29.18 | 29.38 | 28.89 | 29.24 | 5,924,977 | -0.09(-0.30%) |
Sep 16, 2019 | 28.50 | 30.13 | 28.28 | 29.33 | 13,736,498 | +0.61(+2.13%) |
Sep 13, 2019 | 28.96 | 29.17 | 28.68 | 28.72 | 4,730,393 | -0.10(-0.34%) |
Sep 12, 2019 | 28.58 | 28.90 | 28.40 | 28.81 | 8,524,530 | +0.41(+1.46%) |
Sep 11, 2019 | 28.77 | 28.85 | 28.22 | 28.40 | 5,446,671 | -0.05(-0.17%) |
Sep 10, 2019 | 27.95 | 28.47 | 27.69 | 28.45 | 9,811,945 | +0.40(+1.41%) |
Sep 09, 2019 | 28.11 | 28.47 | 28.02 | 28.05 | 6,172,907 | +0.23(+0.82%) |
Sep 06, 2019 | 27.56 | 28.08 | 27.55 | 27.83 | 5,853,935 | +0.31(+1.14%) |
Sep 05, 2019 | 27.31 | 27.89 | 27.18 | 27.51 | 9,206,759 | +0.49(+1.82%) |
Sep 04, 2019 | 27.02 | 27.33 | 26.65 | 27.02 | 11,074,214 | +0.38(+1.44%) |
Sep 03, 2019 | 27.24 | 27.29 | 26.34 | 26.64 | 7,983,248 | -0.95(-3.46%) |
Aug 30, 2019 | 27.87 | 28.00 | 27.53 | 27.59 | 4,851,888 | -0.09(-0.32%) |
Aug 29, 2019 | 27.95 | 28.16 | 27.65 | 27.68 | 3,906,542 | +0.01(+0.04%) |
Aug 28, 2019 | 27.27 | 27.80 | 27.16 | 27.67 | 3,100,425 | +0.25(+0.90%) |
Aug 27, 2019 | 27.97 | 28.03 | 27.36 | 27.42 | 3,164,873 | -0.15(-0.53%) |
Aug 26, 2019 | 27.62 | 27.71 | 27.31 | 27.57 | 3,164,220 | +0.26(+0.94%) |
Aug 23, 2019 | 28.02 | 28.16 | 27.16 | 27.32 | 4,996,810 | -0.72(-2.56%) |
Aug 22, 2019 | 28.32 | 28.54 | 27.82 | 28.03 | 3,838,296 | +0.00(+0.00%) |
Aug 21, 2019 | 28.71 | 28.76 | 28.00 | 28.03 | 2,748,406 | -0.29(-1.04%) |
Aug 20, 2019 | 28.14 | 28.45 | 27.97 | 28.33 | 2,359,539 | +0.04(+0.14%) |
Aug 19, 2019 | 28.66 | 28.68 | 28.20 | 28.29 | 5,621,883 | +0.45(+1.62%) |
Aug 16, 2019 | 27.70 | 27.93 | 27.63 | 27.84 | 4,293,760 | +0.37(+1.36%) |
Aug 15, 2019 | 27.55 | 27.67 | 27.25 | 27.46 | 4,009,403 | +0.19(+0.68%) |
Aug 14, 2019 | 27.86 | 27.96 | 27.13 | 27.28 | 6,739,284 | -1.10(-3.88%) |
Aug 13, 2019 | 27.98 | 29.13 | 27.95 | 28.38 | 4,653,134 | +0.42(+1.51%) |
Aug 12, 2019 | 27.97 | 28.19 | 27.82 | 27.95 | 3,391,152 | -0.41(-1.46%) |
Aug 09, 2019 | 28.20 | 28.52 | 27.99 | 28.37 | 3,345,512 | -0.05(-0.17%) |
Aug 08, 2019 | 28.02 | 28.44 | 27.91 | 28.42 | 4,868,164 | +0.62(+2.23%) |
Aug 07, 2019 | 27.25 | 27.85 | 27.14 | 27.80 | 5,408,969 | +0.04(+0.14%) |
Aug 06, 2019 | 27.72 | 28.03 | 27.47 | 27.76 | 5,139,799 | +0.29(+1.04%) |
Aug 05, 2019 | 27.43 | 27.64 | 27.20 | 27.47 | 8,024,019 | -0.70(-2.48%) |
Aug 02, 2019 | 28.31 | 28.81 | 27.94 | 28.17 | 5,479,680 | -0.74(-2.55%) |