Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.82 | 28.96 | 28.80 | 28.92 | 8,658,103 | +0.28(+0.98%) |
Oct 30, 2019 | 28.52 | 28.64 | 28.32 | 28.64 | 9,684,632 | +0.20(+0.70%) |
Oct 29, 2019 | 28.42 | 28.54 | 28.37 | 28.44 | 6,936,468 | -0.10(-0.35%) |
Oct 28, 2019 | 28.68 | 28.68 | 28.50 | 28.54 | 6,870,143 | -0.26(-0.90%) |
Oct 25, 2019 | 29.00 | 29.00 | 28.70 | 28.80 | 8,116,850 | +0.06(+0.21%) |
Oct 24, 2019 | 28.62 | 28.76 | 28.60 | 28.74 | 6,395,828 | +0.20(+0.70%) |
Oct 23, 2019 | 28.52 | 28.62 | 28.52 | 28.54 | 5,371,072 | +0.08(+0.28%) |
Oct 22, 2019 | 28.44 | 28.48 | 28.36 | 28.46 | 3,649,203 | +0.10(+0.35%) |
Oct 21, 2019 | 28.54 | 28.58 | 28.34 | 28.36 | 3,817,993 | -0.14(-0.49%) |
Oct 18, 2019 | 28.52 | 28.56 | 28.48 | 28.50 | 3,968,600 | -0.04(-0.14%) |
Oct 17, 2019 | 28.50 | 28.64 | 28.50 | 28.54 | 5,118,321 | +0.04(+0.14%) |
Oct 16, 2019 | 28.46 | 28.52 | 28.34 | 28.50 | 6,483,770 | +0.14(+0.49%) |
Oct 15, 2019 | 28.46 | 28.48 | 28.26 | 28.36 | 8,875,264 | -0.16(-0.56%) |
Oct 14, 2019 | 28.52 | 28.58 | 28.48 | 28.52 | 3,216,761 | +0.10(+0.35%) |
Oct 11, 2019 | 28.40 | 28.44 | 28.19 | 28.42 | 15,849,850 | -0.16(-0.56%) |
Oct 10, 2019 | 28.74 | 28.74 | 28.52 | 28.58 | 9,282,535 | -0.26(-0.90%) |
Oct 09, 2019 | 28.80 | 28.94 | 28.74 | 28.84 | 8,810,322 | +0.02(+0.07%) |
Oct 08, 2019 | 28.84 | 28.88 | 28.64 | 28.82 | 20,753,076 | +0.26(+0.91%) |
Oct 07, 2019 | 28.66 | 28.78 | 28.46 | 28.56 | 11,413,972 | -0.26(-0.90%) |
Oct 04, 2019 | 28.72 | 28.88 | 28.66 | 28.82 | 13,184,750 | +0.00(+0.00%) |
Oct 03, 2019 | 28.68 | 29.06 | 28.68 | 28.82 | 15,455,517 | +0.14(+0.49%) |
Oct 02, 2019 | 28.58 | 28.80 | 28.50 | 28.68 | 12,941,510 | +0.34(+1.20%) |
Oct 01, 2019 | 28.02 | 28.46 | 27.96 | 28.34 | 13,541,806 | +0.14(+0.50%) |
Sep 30, 2019 | 28.38 | 28.46 | 28.00 | 28.20 | 8,855,854 | -0.44(-1.54%) |
Sep 27, 2019 | 28.48 | 28.75 | 28.44 | 28.64 | 14,546,050 | -0.14(-0.49%) |
Sep 26, 2019 | 28.84 | 28.94 | 28.72 | 28.78 | 13,550,996 | +0.00(+0.00%) |
Sep 25, 2019 | 29.24 | 29.28 | 28.70 | 28.78 | 15,542,140 | -0.54(-1.84%) |
Sep 24, 2019 | 29.06 | 29.38 | 29.00 | 29.32 | 15,811,056 | +0.14(+0.48%) |
Sep 23, 2019 | 29.04 | 29.22 | 29.02 | 29.18 | 8,147,813 | +0.16(+0.55%) |
Sep 20, 2019 | 28.74 | 29.02 | 28.70 | 29.02 | 8,690,400 | +0.34(+1.19%) |
Sep 19, 2019 | 28.74 | 28.76 | 28.62 | 28.68 | 5,553,182 | +0.14(+0.49%) |
Sep 18, 2019 | 28.80 | 28.92 | 28.36 | 28.54 | 16,191,560 | -0.18(-0.63%) |
Sep 17, 2019 | 28.78 | 28.84 | 28.64 | 28.72 | 8,036,661 | +0.04(+0.14%) |
Sep 16, 2019 | 28.74 | 28.82 | 28.61 | 28.68 | 9,364,911 | +0.24(+0.84%) |
Sep 13, 2019 | 28.76 | 28.82 | 28.42 | 28.44 | 11,184,750 | -0.22(-0.77%) |
Sep 12, 2019 | 28.96 | 29.04 | 28.64 | 28.66 | 15,671,136 | +0.04(+0.14%) |
Sep 11, 2019 | 28.46 | 28.68 | 28.46 | 28.62 | 9,149,753 | +0.18(+0.63%) |
Sep 10, 2019 | 28.66 | 28.72 | 28.44 | 28.44 | 12,146,689 | -0.24(-0.84%) |
Sep 09, 2019 | 28.88 | 28.92 | 28.64 | 28.68 | 9,271,506 | -0.14(-0.49%) |
Sep 06, 2019 | 29.14 | 29.24 | 28.78 | 28.82 | 15,551,400 | -0.24(-0.83%) |
Sep 05, 2019 | 29.44 | 29.44 | 28.80 | 29.06 | 20,069,954 | -0.70(-2.35%) |
Sep 04, 2019 | 29.54 | 29.80 | 29.52 | 29.76 | 20,543,112 | +0.18(+0.61%) |
Sep 03, 2019 | 29.42 | 29.66 | 29.36 | 29.58 | 21,022,058 | +0.46(+1.58%) |
Aug 30, 2019 | 29.20 | 29.33 | 29.02 | 29.12 | 10,832,049 | -0.12(-0.41%) |
Aug 29, 2019 | 29.52 | 29.52 | 29.08 | 29.24 | 13,812,925 | -0.22(-0.75%) |
Aug 28, 2019 | 29.50 | 29.56 | 29.34 | 29.46 | 15,350,025 | -0.06(-0.20%) |
Aug 27, 2019 | 29.30 | 29.56 | 29.28 | 29.52 | 10,359,803 | +0.26(+0.89%) |
Aug 26, 2019 | 29.30 | 29.42 | 29.20 | 29.26 | 9,588,388 | +0.02(+0.07%) |
Aug 23, 2019 | 28.78 | 29.28 | 28.74 | 29.24 | 12,919,200 | +0.56(+1.95%) |
Aug 22, 2019 | 28.68 | 28.78 | 28.64 | 28.68 | 7,513,883 | -0.04(-0.14%) |
Aug 21, 2019 | 28.74 | 28.84 | 28.70 | 28.72 | 8,359,217 | -0.12(-0.42%) |
Aug 20, 2019 | 28.78 | 28.86 | 28.70 | 28.84 | 11,368,478 | +0.20(+0.70%) |
Aug 19, 2019 | 28.68 | 28.78 | 28.58 | 28.64 | 7,356,020 | -0.34(-1.17%) |
Aug 16, 2019 | 28.98 | 29.04 | 28.77 | 28.98 | 9,701,850 | -0.18(-0.62%) |
Aug 15, 2019 | 29.02 | 29.22 | 28.94 | 29.16 | 14,478,672 | +0.20(+0.69%) |
Aug 14, 2019 | 29.00 | 29.16 | 28.82 | 28.96 | 16,691,514 | +0.20(+0.70%) |
Aug 13, 2019 | 29.06 | 29.06 | 28.30 | 28.76 | 23,413,510 | -0.16(-0.55%) |
Aug 12, 2019 | 28.76 | 29.10 | 28.74 | 28.92 | 13,507,797 | +0.26(+0.91%) |
Aug 09, 2019 | 28.68 | 28.82 | 28.60 | 28.66 | 12,311,400 | -0.12(-0.42%) |
Aug 08, 2019 | 28.60 | 28.88 | 28.54 | 28.78 | 14,349,998 | +0.18(+0.63%) |
Aug 07, 2019 | 28.66 | 28.90 | 28.58 | 28.60 | 19,868,048 | +0.40(+1.42%) |
Aug 06, 2019 | 28.06 | 28.20 | 28.00 | 28.20 | 12,304,094 | +0.24(+0.86%) |
Aug 05, 2019 | 27.98 | 28.14 | 27.80 | 27.96 | 17,616,672 | +0.38(+1.38%) |
Aug 02, 2019 | 27.48 | 27.72 | 27.46 | 27.58 | 11,954,350 | -0.08(-0.29%) |