Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.07 | 27.52 | 27.00 | 27.42 | 4,329,798 | +0.29(+1.08%) |
Oct 30, 2019 | 27.34 | 27.55 | 26.80 | 27.13 | 6,267,359 | -0.30(-1.10%) |
Oct 29, 2019 | 27.32 | 27.55 | 27.24 | 27.43 | 3,820,246 | +0.02(+0.06%) |
Oct 28, 2019 | 27.41 | 27.57 | 27.30 | 27.41 | 2,253,526 | -0.10(-0.36%) |
Oct 25, 2019 | 27.49 | 27.60 | 27.32 | 27.51 | 2,418,502 | +0.00(+0.00%) |
Oct 24, 2019 | 27.49 | 27.63 | 27.34 | 27.51 | 2,080,814 | +0.04(+0.16%) |
Oct 23, 2019 | 27.41 | 27.52 | 27.26 | 27.47 | 2,616,648 | +0.09(+0.33%) |
Oct 22, 2019 | 27.77 | 27.89 | 27.35 | 27.38 | 3,539,759 | -0.31(-1.13%) |
Oct 21, 2019 | 27.52 | 27.70 | 27.40 | 27.69 | 3,028,179 | +0.19(+0.68%) |
Oct 18, 2019 | 27.14 | 27.50 | 27.04 | 27.50 | 5,294,566 | +0.42(+1.55%) |
Oct 17, 2019 | 27.18 | 27.28 | 27.07 | 27.08 | 4,252,913 | -0.06(-0.23%) |
Oct 16, 2019 | 27.09 | 27.17 | 26.92 | 27.15 | 4,641,082 | +0.05(+0.20%) |
Oct 15, 2019 | 26.92 | 27.10 | 26.89 | 27.09 | 3,843,846 | +0.16(+0.60%) |
Oct 14, 2019 | 26.93 | 27.07 | 26.84 | 26.93 | 3,375,016 | -0.01(-0.03%) |
Oct 11, 2019 | 27.06 | 27.22 | 26.74 | 26.94 | 3,439,171 | -0.09(-0.33%) |
Oct 10, 2019 | 26.87 | 27.11 | 26.78 | 27.03 | 6,327,633 | +0.14(+0.53%) |
Oct 09, 2019 | 26.66 | 27.02 | 26.62 | 26.89 | 5,146,979 | +0.44(+1.65%) |
Oct 08, 2019 | 26.71 | 26.82 | 26.40 | 26.45 | 4,124,036 | -0.20(-0.77%) |
Oct 07, 2019 | 26.74 | 26.74 | 26.46 | 26.66 | 3,120,708 | -0.14(-0.53%) |
Oct 04, 2019 | 26.63 | 26.83 | 26.61 | 26.80 | 3,463,313 | +0.17(+0.64%) |
Oct 03, 2019 | 26.48 | 26.74 | 26.44 | 26.63 | 4,293,988 | +0.10(+0.37%) |
Oct 02, 2019 | 26.41 | 26.55 | 26.24 | 26.53 | 3,913,799 | +0.13(+0.51%) |
Oct 01, 2019 | 26.31 | 26.46 | 25.98 | 26.40 | 3,774,161 | +0.03(+0.10%) |
Sep 30, 2019 | 26.34 | 26.50 | 26.25 | 26.37 | 3,980,417 | +0.00(+0.00%) |
Sep 27, 2019 | 26.54 | 26.65 | 26.21 | 26.37 | 9,019,727 | -0.09(-0.34%) |
Sep 26, 2019 | 26.29 | 26.51 | 26.21 | 26.46 | 5,245,396 | +0.28(+1.05%) |
Sep 25, 2019 | 25.98 | 26.27 | 25.92 | 26.18 | 6,208,426 | +0.29(+1.14%) |
Sep 24, 2019 | 25.73 | 25.98 | 25.70 | 25.89 | 3,418,899 | +0.20(+0.80%) |
Sep 23, 2019 | 25.92 | 26.08 | 25.66 | 25.68 | 5,068,581 | -0.37(-1.40%) |
Sep 20, 2019 | 25.78 | 26.10 | 25.77 | 26.05 | 17,272,436 | +0.25(+0.97%) |
Sep 19, 2019 | 25.44 | 25.96 | 25.44 | 25.80 | 7,395,127 | +0.42(+1.65%) |
Sep 18, 2019 | 25.43 | 25.47 | 25.11 | 25.38 | 31,132,826 | +0.01(+0.04%) |
Sep 17, 2019 | 25.23 | 25.62 | 25.22 | 25.37 | 4,518,935 | +0.27(+1.06%) |
Sep 16, 2019 | 24.80 | 25.17 | 24.74 | 25.11 | 2,833,016 | +0.30(+1.22%) |
Sep 13, 2019 | 24.93 | 25.03 | 24.65 | 24.80 | 2,034,039 | -0.08(-0.32%) |
Sep 12, 2019 | 24.94 | 25.08 | 24.67 | 24.88 | 2,421,549 | +0.14(+0.58%) |
Sep 11, 2019 | 24.83 | 24.95 | 24.49 | 24.74 | 2,173,177 | -0.17(-0.68%) |
Sep 10, 2019 | 25.13 | 25.13 | 24.32 | 24.91 | 4,485,197 | -0.35(-1.38%) |
Sep 09, 2019 | 25.59 | 25.73 | 25.21 | 25.26 | 2,767,269 | -0.37(-1.46%) |
Sep 06, 2019 | 25.48 | 25.68 | 25.47 | 25.63 | 3,439,621 | +0.15(+0.59%) |
Sep 05, 2019 | 25.81 | 25.90 | 25.43 | 25.48 | 3,610,608 | -0.38(-1.48%) |
Sep 04, 2019 | 26.08 | 26.12 | 25.76 | 25.86 | 3,465,338 | -0.08(-0.31%) |
Sep 03, 2019 | 25.61 | 26.06 | 25.59 | 25.94 | 3,738,796 | +0.33(+1.29%) |
Aug 30, 2019 | 25.75 | 25.82 | 25.49 | 25.61 | 4,125,681 | -0.15(-0.59%) |
Aug 29, 2019 | 25.76 | 25.90 | 25.62 | 25.76 | 3,334,695 | +0.16(+0.63%) |
Aug 28, 2019 | 25.84 | 25.87 | 25.56 | 25.60 | 3,881,512 | -0.28(-1.07%) |
Aug 27, 2019 | 25.98 | 26.09 | 25.80 | 25.88 | 5,426,259 | +0.04(+0.14%) |
Aug 26, 2019 | 25.60 | 25.86 | 25.44 | 25.84 | 4,437,774 | +0.38(+1.50%) |
Aug 23, 2019 | 25.89 | 25.94 | 25.44 | 25.46 | 3,958,489 | -0.39(-1.52%) |
Aug 22, 2019 | 25.46 | 25.93 | 25.36 | 25.85 | 3,327,373 | +0.42(+1.65%) |
Aug 21, 2019 | 25.36 | 25.47 | 25.20 | 25.44 | 3,931,564 | +0.11(+0.42%) |
Aug 20, 2019 | 25.52 | 25.57 | 25.31 | 25.33 | 2,172,577 | -0.12(-0.49%) |
Aug 19, 2019 | 25.31 | 25.51 | 25.14 | 25.45 | 2,796,282 | +0.23(+0.92%) |
Aug 16, 2019 | 24.84 | 25.31 | 24.80 | 25.22 | 5,956,485 | +0.42(+1.69%) |
Aug 15, 2019 | 24.69 | 24.87 | 24.58 | 24.80 | 3,882,515 | +0.21(+0.87%) |
Aug 14, 2019 | 24.61 | 24.80 | 24.49 | 24.59 | 4,910,731 | -0.12(-0.47%) |
Aug 13, 2019 | 24.49 | 24.71 | 24.32 | 24.70 | 3,502,184 | +0.12(+0.50%) |
Aug 12, 2019 | 24.72 | 24.86 | 24.55 | 24.58 | 2,393,881 | -0.11(-0.43%) |
Aug 09, 2019 | 24.65 | 24.73 | 24.49 | 24.69 | 2,755,184 | +0.00(+0.00%) |
Aug 08, 2019 | 24.47 | 24.72 | 24.32 | 24.69 | 3,091,925 | +0.23(+0.94%) |
Aug 07, 2019 | 24.23 | 24.63 | 23.95 | 24.46 | 3,003,095 | +0.19(+0.77%) |
Aug 06, 2019 | 24.05 | 24.42 | 23.98 | 24.27 | 3,915,686 | +0.23(+0.96%) |
Aug 05, 2019 | 24.42 | 24.42 | 23.77 | 24.04 | 3,261,230 | -0.49(-1.99%) |
Aug 02, 2019 | 24.39 | 24.62 | 24.29 | 24.53 | 2,202,071 | +0.20(+0.80%) |