Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,324,313 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.69 | 25.03 | 25.67 | 2,286,951 | +0.24(+0.96%) |
Oct 29, 2019 | 25.07 | 25.59 | 24.94 | 25.42 | 2,141,493 | +0.04(+0.15%) |
Oct 28, 2019 | 25.71 | 25.71 | 25.19 | 25.39 | 2,109,415 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.44 | 25.67 | 25.86 | 3,178,556 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.36 | 2,571,004 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.06 | 24.68 | 24.73 | 1,530,127 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.79 | 24.30 | 24.59 | 1,559,311 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.24 | 24.44 | 24.45 | 1,828,386 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.88 | 24.30 | 24.85 | 1,893,094 | +0.47(+1.93%) |
Oct 17, 2019 | 23.98 | 24.63 | 23.93 | 24.38 | 2,289,507 | +0.37(+1.53%) |
Oct 16, 2019 | 23.79 | 24.01 | 23.48 | 24.01 | 1,763,952 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.62 | 23.67 | 2,398,988 | -1.08(-4.37%) |
Oct 14, 2019 | 24.73 | 25.03 | 24.63 | 24.76 | 1,031,504 | +0.09(+0.38%) |
Oct 11, 2019 | 25.38 | 25.46 | 24.61 | 24.66 | 2,353,099 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.34 | 25.69 | 1,802,247 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.43 | 25.53 | 1,641,128 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,693,782 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.55 | 25.12 | 25.33 | 1,126,944 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.37 | 1,219,944 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,966,952 | -0.44(-1.74%) |
Oct 02, 2019 | 25.18 | 25.42 | 24.78 | 25.40 | 2,262,044 | +0.48(+1.92%) |
Oct 01, 2019 | 24.50 | 25.19 | 24.24 | 24.92 | 2,330,844 | +0.25(+1.03%) |
Sep 30, 2019 | 24.72 | 25.12 | 24.45 | 24.67 | 2,576,316 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.53 | 24.95 | 25.15 | 2,576,029 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.85 | 2,150,308 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,365 | -0.95(-3.55%) |
Sep 24, 2019 | 26.18 | 26.81 | 26.07 | 26.74 | 2,459,034 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.71 | 26.06 | 26.41 | 2,979,022 | +0.65(+2.52%) |
Sep 20, 2019 | 25.67 | 25.90 | 25.24 | 25.76 | 2,250,356 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.69 | 1,855,617 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,650 | -0.28(-1.10%) |
Sep 17, 2019 | 25.34 | 25.91 | 25.15 | 25.71 | 2,176,677 | +0.57(+2.28%) |
Sep 16, 2019 | 25.65 | 25.82 | 24.97 | 25.14 | 3,333,082 | +0.03(+0.11%) |
Sep 13, 2019 | 25.97 | 26.18 | 25.08 | 25.11 | 4,183,547 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.99 | 3,394,474 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.14 | 26.39 | 3,072,733 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,234,738 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.07 | 26.20 | 26.43 | 3,518,969 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.07 | 27.08 | 3,998,694 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.73 | 28.21 | 3,662,006 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.96 | 3,140,123 | +0.69(+2.43%) |
Sep 03, 2019 | 28.12 | 28.86 | 28.00 | 28.27 | 4,140,884 | +0.62(+2.24%) |
Aug 30, 2019 | 27.36 | 27.77 | 27.16 | 27.65 | 2,490,196 | +0.22(+0.79%) |
Aug 29, 2019 | 28.21 | 28.33 | 27.19 | 27.44 | 3,503,243 | -0.70(-2.47%) |
Aug 28, 2019 | 28.21 | 28.41 | 27.56 | 28.13 | 2,714,549 | +0.07(+0.23%) |
Aug 27, 2019 | 27.45 | 28.13 | 27.36 | 28.07 | 3,770,614 | +0.83(+3.04%) |
Aug 26, 2019 | 27.17 | 27.54 | 26.88 | 27.24 | 3,468,113 | +0.23(+0.84%) |
Aug 23, 2019 | 25.57 | 27.02 | 25.53 | 27.01 | 4,564,315 | +1.59(+6.25%) |
Aug 22, 2019 | 25.46 | 25.69 | 25.26 | 25.42 | 3,175,170 | -0.01(-0.04%) |
Aug 21, 2019 | 25.05 | 25.55 | 25.03 | 25.43 | 3,051,932 | +0.29(+1.16%) |
Aug 20, 2019 | 24.87 | 25.21 | 24.70 | 25.14 | 2,772,340 | +0.43(+1.74%) |
Aug 19, 2019 | 24.36 | 24.99 | 24.34 | 24.71 | 2,539,832 | -0.11(-0.45%) |
Aug 16, 2019 | 24.77 | 25.00 | 24.56 | 24.82 | 2,481,088 | -0.16(-0.64%) |
Aug 15, 2019 | 24.64 | 25.05 | 24.56 | 24.98 | 3,204,124 | +0.21(+0.83%) |
Aug 14, 2019 | 25.31 | 25.31 | 24.78 | 24.78 | 4,491,091 | -0.08(-0.30%) |
Aug 13, 2019 | 25.80 | 25.85 | 24.26 | 24.85 | 5,341,065 | -0.57(-2.25%) |
Aug 12, 2019 | 26.14 | 26.21 | 25.41 | 25.42 | 3,935,117 | -0.57(-2.20%) |
Aug 09, 2019 | 25.29 | 26.42 | 25.11 | 25.99 | 3,692,926 | +0.17(+0.65%) |
Aug 08, 2019 | 25.11 | 25.99 | 24.84 | 25.83 | 4,749,279 | +0.56(+2.23%) |
Aug 07, 2019 | 25.54 | 25.73 | 25.20 | 25.26 | 4,396,526 | +0.42(+1.70%) |
Aug 06, 2019 | 24.55 | 24.99 | 24.51 | 24.84 | 3,562,707 | +0.07(+0.30%) |
Aug 05, 2019 | 25.08 | 25.57 | 24.65 | 24.77 | 3,408,327 | +0.29(+1.19%) |
Aug 02, 2019 | 24.90 | 25.09 | 24.47 | 24.48 | 3,367,557 | -0.67(-2.65%) |