Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.85 | 27.19 | 26.38 | 27.18 | 5,198,654 | +0.01(+0.03%) |
Oct 30, 2019 | 27.00 | 27.26 | 26.84 | 27.17 | 1,940,965 | +0.17(+0.63%) |
Oct 29, 2019 | 25.89 | 27.49 | 25.70 | 27.00 | 4,636,313 | -0.06(-0.21%) |
Oct 28, 2019 | 26.69 | 27.16 | 26.23 | 27.05 | 3,739,326 | +0.52(+1.95%) |
Oct 25, 2019 | 26.17 | 26.70 | 26.06 | 26.53 | 4,331,948 | +0.23(+0.86%) |
Oct 24, 2019 | 26.90 | 27.16 | 26.28 | 26.31 | 3,939,210 | -0.65(-2.41%) |
Oct 23, 2019 | 25.77 | 26.99 | 25.75 | 26.96 | 4,853,879 | +1.07(+4.11%) |
Oct 22, 2019 | 26.14 | 26.44 | 25.84 | 25.89 | 2,190,797 | -0.30(-1.15%) |
Oct 21, 2019 | 26.09 | 26.30 | 25.79 | 26.19 | 1,437,049 | +0.32(+1.24%) |
Oct 18, 2019 | 25.63 | 26.03 | 25.63 | 25.87 | 2,103,540 | +0.16(+0.62%) |
Oct 17, 2019 | 25.30 | 25.89 | 25.30 | 25.71 | 2,784,118 | +0.48(+1.91%) |
Oct 16, 2019 | 25.45 | 25.50 | 24.96 | 25.23 | 2,283,734 | -0.02(-0.07%) |
Oct 15, 2019 | 24.74 | 25.33 | 24.69 | 25.25 | 1,945,155 | +0.62(+2.53%) |
Oct 14, 2019 | 24.62 | 24.66 | 24.40 | 24.63 | 1,182,168 | -0.16(-0.65%) |
Oct 11, 2019 | 24.94 | 25.43 | 24.78 | 24.79 | 2,627,515 | +0.12(+0.50%) |
Oct 10, 2019 | 24.55 | 24.84 | 24.40 | 24.67 | 1,638,992 | -0.06(-0.23%) |
Oct 09, 2019 | 24.55 | 24.94 | 24.26 | 24.72 | 2,253,516 | +0.50(+2.06%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.03 | 24.22 | 3,172,606 | -0.53(-2.13%) |
Oct 07, 2019 | 24.39 | 24.79 | 24.08 | 24.75 | 4,620,711 | +0.36(+1.47%) |
Oct 04, 2019 | 24.23 | 24.61 | 24.03 | 24.39 | 3,654,567 | +0.19(+0.78%) |
Oct 03, 2019 | 23.82 | 24.24 | 23.49 | 24.21 | 3,034,682 | +0.28(+1.18%) |
Oct 02, 2019 | 24.33 | 24.40 | 23.60 | 23.92 | 4,514,438 | -0.64(-2.61%) |
Oct 01, 2019 | 25.47 | 25.85 | 24.46 | 24.56 | 4,947,480 | -0.74(-2.94%) |
Sep 30, 2019 | 25.73 | 25.82 | 25.14 | 25.31 | 4,753,610 | -0.44(-1.72%) |
Sep 27, 2019 | 27.81 | 27.81 | 25.43 | 25.75 | 7,355,707 | -1.95(-7.04%) |
Sep 26, 2019 | 27.74 | 27.87 | 27.52 | 27.70 | 3,026,607 | -0.20(-0.71%) |
Sep 25, 2019 | 27.44 | 27.93 | 27.34 | 27.90 | 1,654,686 | +0.32(+1.16%) |
Sep 24, 2019 | 27.88 | 28.23 | 27.46 | 27.58 | 3,338,240 | -0.17(-0.61%) |
Sep 23, 2019 | 27.77 | 28.00 | 27.53 | 27.75 | 2,330,686 | +0.27(+1.00%) |
Sep 20, 2019 | 27.28 | 27.57 | 27.08 | 27.48 | 3,523,334 | +0.29(+1.07%) |
Sep 19, 2019 | 27.07 | 27.75 | 27.02 | 27.18 | 4,177,497 | +0.79(+3.00%) |
Sep 18, 2019 | 26.68 | 26.72 | 26.08 | 26.39 | 3,097,683 | -0.53(-1.96%) |
Sep 17, 2019 | 26.61 | 27.00 | 26.46 | 26.92 | 1,732,670 | +0.29(+1.10%) |
Sep 16, 2019 | 26.36 | 26.83 | 26.31 | 26.63 | 1,930,103 | +0.11(+0.43%) |
Sep 13, 2019 | 26.96 | 27.04 | 26.41 | 26.52 | 3,970,501 | +0.08(+0.29%) |
Sep 12, 2019 | 25.67 | 26.64 | 25.64 | 26.44 | 3,849,701 | +0.80(+3.12%) |
Sep 11, 2019 | 25.38 | 25.64 | 25.09 | 25.64 | 2,249,795 | +0.29(+1.15%) |
Sep 10, 2019 | 25.48 | 25.62 | 25.17 | 25.35 | 3,207,018 | -0.05(-0.19%) |
Sep 09, 2019 | 25.49 | 25.51 | 25.07 | 25.39 | 2,172,796 | +0.11(+0.45%) |
Sep 06, 2019 | 25.22 | 25.58 | 25.12 | 25.28 | 3,537,338 | +0.06(+0.22%) |
Sep 05, 2019 | 24.81 | 25.30 | 24.71 | 25.22 | 2,352,366 | +0.91(+3.76%) |
Sep 04, 2019 | 24.05 | 24.39 | 23.91 | 24.31 | 1,893,113 | +0.49(+2.06%) |
Sep 03, 2019 | 24.07 | 24.17 | 23.49 | 23.82 | 2,210,424 | -0.54(-2.21%) |
Aug 30, 2019 | 24.68 | 24.77 | 24.32 | 24.36 | 1,377,676 | -0.11(-0.46%) |
Aug 29, 2019 | 24.60 | 24.80 | 24.47 | 24.47 | 2,014,038 | +0.26(+1.09%) |
Aug 28, 2019 | 24.04 | 24.30 | 23.81 | 24.21 | 2,547,168 | +0.02(+0.08%) |
Aug 27, 2019 | 24.23 | 24.41 | 23.94 | 24.19 | 3,441,005 | -0.04(-0.16%) |
Aug 26, 2019 | 24.12 | 24.24 | 23.55 | 24.22 | 3,424,217 | +0.23(+0.94%) |
Aug 23, 2019 | 24.02 | 24.60 | 23.92 | 24.00 | 7,462,433 | -0.20(-0.82%) |
Aug 22, 2019 | 24.32 | 24.45 | 24.13 | 24.20 | 3,208,639 | -0.03(-0.12%) |
Aug 21, 2019 | 23.74 | 24.23 | 23.68 | 24.22 | 2,830,664 | +0.73(+3.09%) |
Aug 20, 2019 | 23.48 | 23.67 | 23.21 | 23.50 | 1,976,586 | +0.21(+0.89%) |
Aug 19, 2019 | 23.49 | 23.59 | 23.28 | 23.29 | 1,535,206 | +0.23(+0.98%) |
Aug 16, 2019 | 22.59 | 23.21 | 22.59 | 23.07 | 1,435,919 | +0.46(+2.04%) |
Aug 15, 2019 | 23.10 | 23.23 | 22.54 | 22.60 | 1,978,788 | -0.31(-1.36%) |
Aug 14, 2019 | 22.91 | 23.34 | 22.78 | 22.91 | 2,335,886 | -0.68(-2.88%) |
Aug 13, 2019 | 22.83 | 23.63 | 22.83 | 23.59 | 2,799,253 | +0.53(+2.29%) |
Aug 12, 2019 | 23.36 | 23.40 | 22.92 | 23.07 | 1,868,769 | -0.66(-2.78%) |
Aug 09, 2019 | 23.69 | 23.84 | 23.52 | 23.73 | 1,753,127 | -0.02(-0.08%) |
Aug 08, 2019 | 23.48 | 23.79 | 23.36 | 23.74 | 3,961,544 | +0.69(+2.98%) |
Aug 07, 2019 | 23.29 | 23.29 | 22.76 | 23.06 | 4,285,472 | -0.59(-2.51%) |
Aug 06, 2019 | 22.95 | 23.65 | 22.95 | 23.65 | 2,761,176 | +0.66(+2.87%) |
Aug 05, 2019 | 23.13 | 23.13 | 22.53 | 22.99 | 3,976,573 | -0.70(-2.95%) |
Aug 02, 2019 | 23.99 | 23.99 | 23.32 | 23.69 | 2,337,997 | -0.41(-1.70%) |