Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.49 | 27.49 | 27.14 | 27.47 | 2,031,719 | -0.06(-0.22%) |
Oct 30, 2019 | 27.60 | 27.65 | 27.20 | 27.53 | 1,890,034 | -0.16(-0.58%) |
Oct 29, 2019 | 27.56 | 27.93 | 27.50 | 27.69 | 1,908,879 | +0.03(+0.11%) |
Oct 28, 2019 | 27.70 | 27.93 | 27.59 | 27.66 | 3,024,046 | +0.02(+0.07%) |
Oct 25, 2019 | 27.43 | 27.68 | 27.37 | 27.64 | 1,776,500 | +0.21(+0.77%) |
Oct 24, 2019 | 27.31 | 27.45 | 27.06 | 27.43 | 2,328,755 | +0.19(+0.70%) |
Oct 23, 2019 | 27.04 | 27.36 | 26.92 | 27.24 | 2,528,019 | +0.16(+0.59%) |
Oct 22, 2019 | 27.07 | 27.24 | 26.88 | 27.08 | 1,988,044 | +0.04(+0.15%) |
Oct 21, 2019 | 27.13 | 27.36 | 26.95 | 27.04 | 2,447,335 | +0.03(+0.11%) |
Oct 18, 2019 | 27.68 | 27.68 | 27.00 | 27.01 | 3,034,800 | -0.69(-2.49%) |
Oct 17, 2019 | 27.63 | 27.78 | 27.44 | 27.70 | 2,323,376 | +0.19(+0.69%) |
Oct 16, 2019 | 27.84 | 27.92 | 27.47 | 27.51 | 2,876,753 | -0.35(-1.26%) |
Oct 15, 2019 | 27.00 | 27.92 | 26.91 | 27.86 | 3,255,778 | +1.02(+3.80%) |
Oct 14, 2019 | 26.79 | 26.99 | 26.69 | 26.84 | 2,209,871 | +0.39(+1.47%) |
Oct 11, 2019 | 26.35 | 26.79 | 26.35 | 26.45 | 2,504,300 | +0.43(+1.65%) |
Oct 10, 2019 | 25.58 | 26.10 | 25.41 | 26.02 | 1,749,577 | +0.43(+1.68%) |
Oct 09, 2019 | 25.14 | 25.69 | 25.00 | 25.59 | 1,790,729 | +0.72(+2.90%) |
Oct 08, 2019 | 24.65 | 25.17 | 24.55 | 24.87 | 3,732,156 | +0.12(+0.48%) |
Oct 07, 2019 | 24.85 | 24.98 | 24.54 | 24.75 | 2,975,169 | +0.26(+1.06%) |
Oct 04, 2019 | 24.21 | 24.50 | 23.95 | 24.49 | 2,255,700 | +0.24(+0.99%) |
Oct 03, 2019 | 24.17 | 24.27 | 23.74 | 24.25 | 3,375,973 | +0.05(+0.21%) |
Oct 02, 2019 | 25.00 | 25.05 | 23.97 | 24.20 | 4,226,174 | -1.06(-4.20%) |
Oct 01, 2019 | 26.03 | 26.12 | 25.04 | 25.26 | 5,273,282 | -0.74(-2.85%) |
Sep 30, 2019 | 26.11 | 26.19 | 25.90 | 26.00 | 4,983,115 | -0.11(-0.42%) |
Sep 27, 2019 | 26.33 | 26.48 | 26.05 | 26.11 | 2,497,500 | -0.19(-0.72%) |
Sep 26, 2019 | 26.55 | 26.60 | 26.22 | 26.30 | 2,245,317 | -0.19(-0.72%) |
Sep 25, 2019 | 26.48 | 26.65 | 26.23 | 26.49 | 4,061,637 | -0.04(-0.15%) |
Sep 24, 2019 | 26.80 | 27.01 | 26.49 | 26.53 | 3,536,756 | -0.24(-0.90%) |
Sep 23, 2019 | 26.60 | 26.80 | 26.46 | 26.77 | 4,612,731 | +0.05(+0.19%) |
Sep 20, 2019 | 27.23 | 27.30 | 26.49 | 26.72 | 5,955,600 | -0.42(-1.55%) |
Sep 19, 2019 | 27.33 | 27.41 | 27.07 | 27.14 | 2,840,472 | -0.17(-0.62%) |
Sep 18, 2019 | 27.16 | 27.34 | 26.92 | 27.31 | 3,143,697 | +0.07(+0.26%) |
Sep 17, 2019 | 27.10 | 27.36 | 26.82 | 27.24 | 2,868,693 | +0.04(+0.15%) |
Sep 16, 2019 | 27.00 | 27.37 | 27.00 | 27.20 | 2,064,781 | +0.11(+0.41%) |
Sep 13, 2019 | 27.18 | 27.25 | 26.93 | 27.09 | 2,474,200 | +0.07(+0.26%) |
Sep 12, 2019 | 27.00 | 27.17 | 26.84 | 27.02 | 2,240,793 | +0.13(+0.48%) |
Sep 11, 2019 | 26.59 | 26.91 | 26.40 | 26.89 | 3,026,158 | +0.18(+0.67%) |
Sep 10, 2019 | 26.27 | 26.74 | 26.20 | 26.71 | 2,405,273 | +0.41(+1.56%) |
Sep 09, 2019 | 26.10 | 26.43 | 25.99 | 26.30 | 3,060,280 | +0.31(+1.19%) |
Sep 06, 2019 | 26.12 | 26.25 | 25.84 | 25.99 | 2,928,300 | -0.02(-0.08%) |
Sep 05, 2019 | 26.07 | 26.20 | 25.87 | 26.01 | 3,456,922 | +0.03(+0.12%) |
Sep 04, 2019 | 26.09 | 26.14 | 25.87 | 25.98 | 2,503,485 | +0.00(+0.00%) |
Sep 03, 2019 | 25.71 | 26.00 | 25.51 | 25.98 | 2,989,783 | +0.14(+0.54%) |
Aug 30, 2019 | 26.00 | 26.08 | 25.69 | 25.84 | 3,033,800 | +0.03(+0.12%) |
Aug 29, 2019 | 25.75 | 26.00 | 25.56 | 25.81 | 2,766,866 | +0.38(+1.49%) |
Aug 28, 2019 | 25.19 | 25.59 | 24.77 | 25.43 | 6,776,563 | +0.25(+0.99%) |
Aug 27, 2019 | 25.09 | 25.48 | 24.98 | 25.18 | 9,193,244 | +0.13(+0.52%) |
Aug 26, 2019 | 24.57 | 25.19 | 24.39 | 25.05 | 7,312,218 | +0.74(+3.04%) |
Aug 23, 2019 | 24.90 | 25.27 | 24.11 | 24.31 | 7,831,600 | -0.79(-3.15%) |
Aug 22, 2019 | 25.21 | 25.43 | 24.96 | 25.10 | 1,596,307 | -0.10(-0.40%) |
Aug 21, 2019 | 25.56 | 25.56 | 25.17 | 25.20 | 1,449,320 | -0.03(-0.12%) |
Aug 20, 2019 | 24.93 | 25.27 | 24.72 | 25.23 | 1,710,746 | +0.20(+0.80%) |
Aug 19, 2019 | 25.07 | 25.19 | 24.92 | 25.03 | 2,796,566 | +0.19(+0.76%) |
Aug 16, 2019 | 24.71 | 24.97 | 24.59 | 24.84 | 1,852,700 | +0.27(+1.10%) |
Aug 15, 2019 | 24.82 | 24.82 | 24.40 | 24.57 | 2,888,433 | -0.20(-0.81%) |
Aug 14, 2019 | 25.03 | 25.17 | 24.66 | 24.77 | 3,082,511 | -0.62(-2.44%) |
Aug 13, 2019 | 25.07 | 25.70 | 24.94 | 25.39 | 2,775,992 | +0.19(+0.75%) |
Aug 12, 2019 | 25.01 | 25.38 | 24.89 | 25.20 | 1,764,111 | -0.02(-0.08%) |
Aug 09, 2019 | 25.51 | 25.71 | 25.09 | 25.22 | 2,164,800 | -0.21(-0.83%) |
Aug 08, 2019 | 25.43 | 25.83 | 25.12 | 25.43 | 4,101,417 | +0.22(+0.87%) |
Aug 07, 2019 | 24.61 | 25.23 | 24.11 | 25.21 | 4,466,701 | +0.64(+2.60%) |
Aug 06, 2019 | 23.82 | 24.69 | 23.60 | 24.57 | 3,317,766 | +1.01(+4.29%) |
Aug 05, 2019 | 23.33 | 24.02 | 23.15 | 23.56 | 4,022,522 | -0.20(-0.84%) |
Aug 02, 2019 | 25.76 | 26.00 | 23.18 | 23.76 | 4,908,400 | -0.60(-2.46%) |