Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.97 | 55,267,936 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,596,544 | -0.40(-1.40%) |
Oct 29, 2019 | 28.57 | 28.74 | 28.45 | 28.68 | 53,953,872 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.48 | 65,732,004 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,865,340 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,289,064 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,780,288 | +0.20(+0.71%) |
Oct 22, 2019 | 27.70 | 28.06 | 27.50 | 27.90 | 65,916,360 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,956,912 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,650,544 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,219,956 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,798,536 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,255,424 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,687,604 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.86 | 78,926,504 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,971,220 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,199,212 | +0.23(+0.94%) |
Oct 08, 2019 | 24.93 | 24.97 | 24.56 | 24.71 | 65,357,236 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,180,968 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,915,580 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,237,248 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,015,592 | -0.54(-2.11%) |
Oct 01, 2019 | 26.33 | 26.39 | 25.41 | 25.43 | 55,667,924 | -0.65(-2.50%) |
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,860,312 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,235,560 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,174,216 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,379,100 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.86 | 72,723,592 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,399,856 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.45 | 26.46 | 187,620,224 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,315,628 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,628,384 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,292,232 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,492,652 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,068,584 | +0.45(+1.68%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.86 | 26.53 | 81,549,928 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,272,260 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,457,496 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,733,640 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,676,856 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,917,376 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,004,536 | +0.39(+1.63%) |
Sep 03, 2019 | 24.18 | 24.19 | 23.64 | 24.03 | 57,123,156 | -0.41(-1.67%) |
Aug 30, 2019 | 24.43 | 24.60 | 24.30 | 24.44 | 46,521,840 | +0.16(+0.66%) |
Aug 29, 2019 | 23.99 | 24.39 | 23.92 | 24.28 | 62,503,908 | +0.43(+1.79%) |
Aug 28, 2019 | 23.30 | 24.06 | 23.29 | 23.86 | 51,678,860 | +0.34(+1.44%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.35 | 23.52 | 59,133,340 | -0.28(-1.16%) |
Aug 26, 2019 | 23.72 | 23.81 | 23.54 | 23.79 | 46,710,008 | +0.28(+1.17%) |
Aug 23, 2019 | 23.94 | 24.18 | 23.33 | 23.52 | 92,178,720 | -0.64(-2.65%) |
Aug 22, 2019 | 24.07 | 24.26 | 23.95 | 24.16 | 55,567,216 | +0.23(+0.97%) |
Aug 21, 2019 | 23.93 | 24.06 | 23.80 | 23.93 | 53,797,784 | +0.19(+0.79%) |
Aug 20, 2019 | 24.01 | 24.04 | 23.72 | 23.74 | 53,661,060 | -0.49(-2.02%) |
Aug 19, 2019 | 24.56 | 24.61 | 24.11 | 24.23 | 50,598,996 | +0.21(+0.89%) |
Aug 16, 2019 | 23.57 | 24.10 | 23.49 | 24.02 | 79,733,720 | +0.69(+2.97%) |
Aug 15, 2019 | 23.62 | 23.84 | 23.29 | 23.32 | 78,980,448 | -0.15(-0.64%) |
Aug 14, 2019 | 23.94 | 24.06 | 23.35 | 23.47 | 119,914,712 | -1.15(-4.69%) |
Aug 13, 2019 | 24.50 | 25.10 | 24.33 | 24.63 | 78,809,640 | +0.07(+0.29%) |
Aug 12, 2019 | 24.73 | 24.74 | 24.40 | 24.56 | 59,661,532 | -0.61(-2.44%) |
Aug 09, 2019 | 25.12 | 25.34 | 24.85 | 25.17 | 60,214,816 | -0.04(-0.18%) |
Aug 08, 2019 | 24.98 | 25.31 | 24.94 | 25.21 | 59,796,760 | +0.44(+1.76%) |
Aug 07, 2019 | 24.53 | 24.82 | 24.10 | 24.78 | 84,842,608 | -0.47(-1.86%) |
Aug 06, 2019 | 25.24 | 25.31 | 24.60 | 25.25 | 73,279,256 | +0.30(+1.21%) |
Aug 05, 2019 | 25.35 | 25.45 | 24.62 | 24.95 | 108,271,672 | -1.16(-4.43%) |
Aug 02, 2019 | 26.09 | 26.21 | 25.69 | 26.10 | 64,708,800 | -0.10(-0.37%) |