Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.18 | 26.32 | 25.61 | 25.66 | 8,115,465 | -0.66(-2.50%) |
Oct 30, 2019 | 25.17 | 26.34 | 25.12 | 26.32 | 8,634,306 | +0.11(+0.43%) |
Oct 29, 2019 | 26.78 | 26.93 | 25.42 | 26.20 | 9,506,230 | -0.30(-1.14%) |
Oct 28, 2019 | 26.56 | 26.70 | 26.31 | 26.51 | 7,545,051 | +0.09(+0.33%) |
Oct 25, 2019 | 25.80 | 26.59 | 25.75 | 26.42 | 8,544,855 | +0.62(+2.42%) |
Oct 24, 2019 | 26.22 | 26.27 | 25.73 | 25.80 | 5,390,708 | -0.25(-0.96%) |
Oct 23, 2019 | 25.92 | 26.07 | 25.72 | 26.05 | 4,823,162 | +0.06(+0.23%) |
Oct 22, 2019 | 25.68 | 26.14 | 25.67 | 25.99 | 5,588,786 | +0.09(+0.33%) |
Oct 21, 2019 | 25.62 | 26.09 | 25.59 | 25.90 | 5,246,936 | +0.50(+1.98%) |
Oct 18, 2019 | 25.38 | 25.49 | 25.29 | 25.40 | 8,439,423 | -0.02(-0.07%) |
Oct 17, 2019 | 25.73 | 25.79 | 25.35 | 25.42 | 5,300,973 | -0.15(-0.58%) |
Oct 16, 2019 | 25.44 | 25.68 | 25.44 | 25.56 | 4,537,601 | -0.01(-0.03%) |
Oct 15, 2019 | 25.11 | 25.71 | 25.05 | 25.57 | 4,391,693 | +0.45(+1.79%) |
Oct 14, 2019 | 25.04 | 25.21 | 24.90 | 25.12 | 3,170,887 | -0.04(-0.17%) |
Oct 11, 2019 | 24.72 | 25.41 | 24.66 | 25.16 | 9,280,686 | +0.74(+3.05%) |
Oct 10, 2019 | 24.12 | 24.65 | 24.07 | 24.42 | 5,173,638 | +0.33(+1.37%) |
Oct 09, 2019 | 23.85 | 24.24 | 23.81 | 24.09 | 5,198,234 | +0.45(+1.90%) |
Oct 08, 2019 | 23.89 | 24.00 | 23.49 | 23.64 | 6,793,502 | -0.54(-2.22%) |
Oct 07, 2019 | 24.15 | 24.44 | 24.07 | 24.18 | 3,759,434 | -0.09(-0.36%) |
Oct 04, 2019 | 23.97 | 24.30 | 23.82 | 24.26 | 3,779,159 | +0.36(+1.52%) |
Oct 03, 2019 | 23.57 | 23.91 | 23.16 | 23.90 | 4,839,044 | +0.24(+1.03%) |
Oct 02, 2019 | 23.85 | 23.92 | 23.58 | 23.66 | 5,088,086 | -0.40(-1.66%) |
Oct 01, 2019 | 24.85 | 25.08 | 23.92 | 24.06 | 6,173,881 | -0.64(-2.59%) |
Sep 30, 2019 | 24.58 | 24.85 | 24.53 | 24.70 | 6,431,383 | +0.12(+0.49%) |
Sep 27, 2019 | 24.58 | 24.85 | 24.38 | 24.58 | 3,953,070 | +0.13(+0.53%) |
Sep 26, 2019 | 24.46 | 24.54 | 24.17 | 24.45 | 3,164,627 | -0.03(-0.11%) |
Sep 25, 2019 | 23.94 | 24.56 | 23.85 | 24.47 | 5,022,093 | +0.53(+2.21%) |
Sep 24, 2019 | 24.05 | 24.11 | 23.74 | 23.94 | 7,322,884 | -0.02(-0.07%) |
Sep 23, 2019 | 23.94 | 24.07 | 23.81 | 23.96 | 6,539,492 | -0.08(-0.32%) |
Sep 20, 2019 | 23.97 | 24.36 | 23.97 | 24.04 | 8,130,979 | +0.14(+0.58%) |
Sep 19, 2019 | 24.19 | 24.21 | 23.89 | 23.90 | 5,880,853 | -0.26(-1.08%) |
Sep 18, 2019 | 24.45 | 24.45 | 23.90 | 24.16 | 9,811,709 | -0.29(-1.17%) |
Sep 17, 2019 | 24.11 | 24.49 | 23.74 | 24.45 | 32,898,828 | -1.58(-6.06%) |
Sep 16, 2019 | 25.98 | 26.20 | 25.89 | 26.02 | 3,300,412 | -0.10(-0.36%) |
Sep 13, 2019 | 26.23 | 26.44 | 26.08 | 26.12 | 5,121,254 | -0.08(-0.30%) |
Sep 12, 2019 | 26.00 | 26.36 | 25.72 | 26.20 | 9,767,998 | +0.23(+0.90%) |
Sep 11, 2019 | 25.46 | 25.96 | 25.07 | 25.96 | 6,779,491 | +0.68(+2.71%) |
Sep 10, 2019 | 24.78 | 25.45 | 24.73 | 25.28 | 7,299,569 | +0.43(+1.74%) |
Sep 09, 2019 | 24.66 | 24.93 | 24.58 | 24.84 | 6,379,593 | +0.31(+1.27%) |
Sep 06, 2019 | 24.86 | 24.98 | 24.48 | 24.53 | 5,440,322 | -0.22(-0.87%) |
Sep 05, 2019 | 24.05 | 24.87 | 24.04 | 24.75 | 7,825,865 | +1.02(+4.31%) |
Sep 04, 2019 | 23.68 | 23.83 | 23.50 | 23.73 | 4,761,598 | +0.29(+1.22%) |
Sep 03, 2019 | 23.74 | 23.82 | 23.20 | 23.44 | 5,723,878 | -0.68(-2.80%) |
Aug 30, 2019 | 24.28 | 24.41 | 23.98 | 24.12 | 5,871,174 | +0.11(+0.47%) |
Aug 29, 2019 | 23.93 | 24.19 | 23.86 | 24.00 | 3,454,902 | +0.47(+1.99%) |
Aug 28, 2019 | 23.15 | 23.60 | 23.02 | 23.54 | 4,559,872 | +0.27(+1.15%) |
Aug 27, 2019 | 23.57 | 23.64 | 23.20 | 23.27 | 4,237,319 | -0.14(-0.59%) |
Aug 26, 2019 | 23.79 | 23.86 | 23.32 | 23.41 | 5,789,908 | -0.19(-0.80%) |
Aug 23, 2019 | 24.07 | 24.30 | 23.46 | 23.60 | 6,326,645 | -0.63(-2.59%) |
Aug 22, 2019 | 24.16 | 24.40 | 23.88 | 24.22 | 8,087,815 | +0.25(+1.04%) |
Aug 21, 2019 | 23.89 | 24.13 | 23.82 | 23.98 | 5,414,313 | +0.34(+1.46%) |
Aug 20, 2019 | 23.87 | 24.00 | 23.61 | 23.63 | 4,741,357 | -0.34(-1.43%) |
Aug 19, 2019 | 24.14 | 24.28 | 23.97 | 23.98 | 3,907,206 | +0.22(+0.94%) |
Aug 16, 2019 | 23.51 | 23.89 | 23.40 | 23.75 | 6,121,790 | +0.43(+1.84%) |
Aug 15, 2019 | 23.48 | 23.58 | 23.19 | 23.32 | 5,862,743 | -0.16(-0.70%) |
Aug 14, 2019 | 23.91 | 23.96 | 23.47 | 23.49 | 6,892,746 | -0.77(-3.19%) |
Aug 13, 2019 | 23.73 | 24.71 | 23.67 | 24.26 | 5,752,872 | +0.40(+1.69%) |
Aug 12, 2019 | 24.10 | 24.15 | 23.73 | 23.85 | 3,765,203 | -0.46(-1.87%) |
Aug 09, 2019 | 24.91 | 24.91 | 24.13 | 24.31 | 5,104,148 | -0.75(-2.98%) |
Aug 08, 2019 | 24.83 | 25.11 | 24.69 | 25.06 | 6,114,649 | +0.55(+2.24%) |
Aug 07, 2019 | 24.10 | 24.59 | 24.00 | 24.51 | 8,281,145 | -0.01(-0.04%) |
Aug 06, 2019 | 24.53 | 24.70 | 24.16 | 24.52 | 7,246,806 | +0.29(+1.21%) |
Aug 05, 2019 | 24.89 | 24.93 | 24.04 | 24.22 | 13,094,949 | -0.95(-3.79%) |
Aug 02, 2019 | 25.36 | 25.58 | 24.99 | 25.18 | 7,708,047 | -0.39(-1.51%) |