Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.90 | 26.96 | 26.54 | 26.95 | 3,646,185 | +0.04(+0.17%) |
Oct 30, 2019 | 27.30 | 27.42 | 26.64 | 26.91 | 3,987,823 | -0.51(-1.86%) |
Oct 29, 2019 | 27.80 | 27.80 | 27.35 | 27.42 | 2,440,780 | -0.37(-1.33%) |
Oct 28, 2019 | 27.66 | 28.28 | 27.60 | 27.79 | 3,583,819 | +0.22(+0.80%) |
Oct 25, 2019 | 27.60 | 28.04 | 27.44 | 27.57 | 2,948,500 | +0.03(+0.11%) |
Oct 24, 2019 | 28.25 | 28.25 | 26.93 | 27.54 | 4,278,227 | -0.62(-2.20%) |
Oct 23, 2019 | 28.03 | 28.32 | 27.87 | 28.16 | 2,607,494 | -0.01(-0.04%) |
Oct 22, 2019 | 28.24 | 28.25 | 27.65 | 28.17 | 4,616,205 | +0.48(+1.73%) |
Oct 21, 2019 | 27.84 | 28.09 | 27.61 | 27.69 | 2,148,000 | -0.02(-0.07%) |
Oct 18, 2019 | 28.13 | 28.43 | 27.68 | 27.71 | 3,224,300 | -0.18(-0.65%) |
Oct 17, 2019 | 28.01 | 28.01 | 27.22 | 27.89 | 2,620,007 | +0.09(+0.32%) |
Oct 16, 2019 | 27.78 | 28.17 | 27.45 | 27.80 | 3,013,342 | -0.06(-0.22%) |
Oct 15, 2019 | 27.83 | 28.06 | 27.39 | 27.86 | 2,563,711 | +0.11(+0.40%) |
Oct 14, 2019 | 27.85 | 27.93 | 27.53 | 27.75 | 2,121,277 | -0.22(-0.79%) |
Oct 11, 2019 | 27.65 | 28.21 | 27.56 | 27.97 | 2,666,500 | +0.63(+2.30%) |
Oct 10, 2019 | 27.01 | 27.47 | 26.96 | 27.34 | 2,402,982 | +0.34(+1.24%) |
Oct 09, 2019 | 26.95 | 27.27 | 26.84 | 27.00 | 2,777,037 | +0.18(+0.65%) |
Oct 08, 2019 | 27.13 | 27.23 | 26.81 | 26.83 | 3,642,215 | -0.55(-2.01%) |
Oct 07, 2019 | 27.01 | 27.63 | 26.87 | 27.38 | 2,901,134 | +0.37(+1.37%) |
Oct 04, 2019 | 27.05 | 27.24 | 26.82 | 27.01 | 3,456,000 | -0.01(-0.04%) |
Oct 03, 2019 | 26.38 | 27.04 | 26.04 | 27.02 | 4,657,736 | +0.59(+2.23%) |
Oct 02, 2019 | 26.60 | 26.64 | 25.95 | 26.43 | 3,332,182 | -0.34(-1.27%) |
Oct 01, 2019 | 26.62 | 27.04 | 26.58 | 26.77 | 2,823,889 | +0.14(+0.53%) |
Sep 30, 2019 | 26.85 | 27.10 | 26.59 | 26.63 | 3,010,432 | -0.17(-0.63%) |
Sep 27, 2019 | 26.52 | 26.89 | 26.34 | 26.80 | 4,578,100 | +0.34(+1.28%) |
Sep 26, 2019 | 26.76 | 26.76 | 26.08 | 26.46 | 4,333,904 | -0.23(-0.86%) |
Sep 25, 2019 | 26.36 | 26.92 | 26.22 | 26.69 | 4,260,752 | +0.27(+1.02%) |
Sep 24, 2019 | 27.12 | 27.12 | 26.12 | 26.42 | 4,326,753 | -0.16(-0.60%) |
Sep 23, 2019 | 26.19 | 26.62 | 25.90 | 26.58 | 3,011,859 | +0.35(+1.33%) |
Sep 20, 2019 | 26.83 | 26.83 | 26.22 | 26.23 | 4,477,700 | -0.44(-1.65%) |
Sep 19, 2019 | 27.23 | 27.46 | 26.59 | 26.67 | 3,133,041 | -0.54(-1.98%) |
Sep 18, 2019 | 27.05 | 27.25 | 26.49 | 27.21 | 5,588,705 | +0.01(+0.04%) |
Sep 17, 2019 | 27.80 | 27.82 | 26.80 | 27.20 | 6,636,527 | -0.77(-2.75%) |
Sep 16, 2019 | 27.88 | 27.97 | 27.56 | 27.97 | 1,925,612 | +0.08(+0.29%) |
Sep 13, 2019 | 28.20 | 28.63 | 27.83 | 27.89 | 2,909,600 | -0.22(-0.78%) |
Sep 12, 2019 | 28.49 | 28.54 | 27.60 | 28.11 | 3,530,884 | -0.44(-1.54%) |
Sep 11, 2019 | 28.37 | 28.58 | 27.74 | 28.55 | 3,260,836 | +0.12(+0.42%) |
Sep 10, 2019 | 27.34 | 28.46 | 27.34 | 28.43 | 4,404,375 | +1.13(+4.14%) |
Sep 09, 2019 | 27.32 | 27.65 | 27.20 | 27.30 | 3,901,391 | -0.04(-0.15%) |
Sep 06, 2019 | 27.51 | 27.93 | 27.32 | 27.34 | 2,166,400 | -0.06(-0.22%) |
Sep 05, 2019 | 27.33 | 27.52 | 27.14 | 27.40 | 2,985,675 | +0.36(+1.33%) |
Sep 04, 2019 | 27.08 | 27.36 | 26.57 | 27.04 | 4,598,073 | +0.15(+0.56%) |
Sep 03, 2019 | 27.32 | 27.51 | 26.73 | 26.89 | 5,009,030 | -0.71(-2.57%) |
Aug 30, 2019 | 27.84 | 28.12 | 27.40 | 27.60 | 3,163,900 | -0.13(-0.47%) |
Aug 29, 2019 | 27.19 | 28.12 | 27.19 | 27.73 | 3,727,266 | +0.79(+2.93%) |
Aug 28, 2019 | 26.33 | 27.03 | 26.21 | 26.94 | 4,327,961 | +0.47(+1.78%) |
Aug 27, 2019 | 27.49 | 27.49 | 26.44 | 26.47 | 3,260,099 | -0.73(-2.68%) |
Aug 26, 2019 | 27.13 | 27.48 | 27.05 | 27.20 | 3,269,447 | +0.19(+0.70%) |
Aug 23, 2019 | 27.89 | 28.08 | 26.88 | 27.01 | 3,137,400 | -1.02(-3.64%) |
Aug 22, 2019 | 28.33 | 28.60 | 28.03 | 28.03 | 2,636,477 | -0.25(-0.88%) |
Aug 21, 2019 | 27.94 | 28.44 | 27.66 | 28.28 | 2,688,354 | +0.07(+0.25%) |
Aug 20, 2019 | 28.49 | 28.62 | 28.18 | 28.21 | 2,205,211 | -0.21(-0.74%) |
Aug 19, 2019 | 28.26 | 28.77 | 28.26 | 28.42 | 2,959,238 | +0.47(+1.68%) |
Aug 16, 2019 | 27.39 | 28.12 | 27.27 | 27.95 | 3,128,200 | +0.78(+2.87%) |
Aug 15, 2019 | 27.57 | 27.69 | 26.70 | 27.17 | 7,300,076 | -0.32(-1.16%) |
Aug 14, 2019 | 29.17 | 29.20 | 27.36 | 27.49 | 7,318,642 | -2.11(-7.13%) |
Aug 13, 2019 | 29.12 | 30.23 | 29.12 | 29.60 | 4,308,312 | +0.35(+1.20%) |
Aug 12, 2019 | 29.23 | 29.62 | 29.20 | 29.25 | 3,522,282 | -0.21(-0.71%) |
Aug 09, 2019 | 29.49 | 29.61 | 29.03 | 29.46 | 3,134,900 | -0.21(-0.71%) |
Aug 08, 2019 | 29.99 | 30.29 | 29.48 | 29.67 | 3,685,122 | -0.19(-0.64%) |
Aug 07, 2019 | 29.34 | 29.94 | 28.89 | 29.86 | 5,531,865 | +0.32(+1.08%) |
Aug 06, 2019 | 29.97 | 30.23 | 29.20 | 29.54 | 5,894,004 | +0.36(+1.23%) |
Aug 05, 2019 | 28.83 | 29.41 | 28.65 | 29.18 | 7,175,814 | -0.25(-0.85%) |
Aug 02, 2019 | 29.79 | 29.94 | 28.73 | 29.43 | 5,964,800 | -0.51(-1.70%) |