Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.23 | 26.24 | 25.98 | 26.19 | 62,236,448 | -0.13(-0.49%) |
Oct 30, 2019 | 26.34 | 26.39 | 26.14 | 26.32 | 55,996,092 | -0.02(-0.07%) |
Oct 29, 2019 | 26.22 | 26.46 | 26.19 | 26.34 | 53,092,088 | +0.06(+0.24%) |
Oct 28, 2019 | 26.24 | 26.39 | 26.23 | 26.27 | 54,904,504 | +0.14(+0.52%) |
Oct 25, 2019 | 25.98 | 26.22 | 25.76 | 26.14 | 31,044,186 | +0.13(+0.49%) |
Oct 24, 2019 | 26.07 | 26.12 | 25.91 | 26.01 | 36,716,776 | -0.04(-0.14%) |
Oct 23, 2019 | 25.88 | 26.04 | 25.87 | 26.04 | 33,860,192 | +0.11(+0.42%) |
Oct 22, 2019 | 25.96 | 26.11 | 25.85 | 25.94 | 55,426,344 | -0.07(-0.28%) |
Oct 21, 2019 | 25.87 | 26.04 | 25.86 | 26.01 | 49,258,572 | +0.36(+1.39%) |
Oct 18, 2019 | 25.52 | 25.75 | 25.51 | 25.65 | 44,407,884 | +0.06(+0.25%) |
Oct 17, 2019 | 25.71 | 25.78 | 25.52 | 25.59 | 35,234,928 | +0.02(+0.07%) |
Oct 16, 2019 | 25.63 | 25.70 | 25.51 | 25.57 | 49,045,828 | -0.11(-0.43%) |
Oct 15, 2019 | 25.42 | 25.79 | 25.31 | 25.68 | 72,905,000 | +0.41(+1.63%) |
Oct 14, 2019 | 25.15 | 25.32 | 25.12 | 25.27 | 42,250,400 | +0.04(+0.14%) |
Oct 11, 2019 | 25.31 | 25.54 | 25.22 | 25.23 | 86,924,968 | +0.31(+1.24%) |
Oct 10, 2019 | 24.73 | 25.11 | 24.73 | 24.92 | 60,773,632 | +0.26(+1.04%) |
Oct 09, 2019 | 24.59 | 24.79 | 24.57 | 24.67 | 50,038,184 | +0.23(+0.93%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.42 | 24.44 | 66,706,516 | -0.49(-1.98%) |
Oct 07, 2019 | 24.96 | 25.16 | 24.90 | 24.93 | 40,530,432 | -0.13(-0.51%) |
Oct 04, 2019 | 24.63 | 25.08 | 24.61 | 25.06 | 45,490,424 | +0.46(+1.85%) |
Oct 03, 2019 | 24.47 | 24.60 | 24.14 | 24.60 | 89,394,440 | +0.10(+0.41%) |
Oct 02, 2019 | 24.86 | 24.87 | 24.45 | 24.50 | 86,879,536 | -0.51(-2.04%) |
Oct 01, 2019 | 25.67 | 25.69 | 25.01 | 25.01 | 61,207,460 | -0.54(-2.11%) |
Sep 30, 2019 | 25.68 | 25.71 | 25.54 | 25.55 | 33,644,284 | -0.06(-0.25%) |
Sep 27, 2019 | 25.73 | 25.82 | 25.48 | 25.62 | 80,432,144 | +0.10(+0.39%) |
Sep 26, 2019 | 25.60 | 25.63 | 25.48 | 25.52 | 58,400,060 | -0.12(-0.46%) |
Sep 25, 2019 | 25.48 | 25.68 | 25.38 | 25.63 | 59,001,684 | +0.21(+0.83%) |
Sep 24, 2019 | 25.74 | 25.80 | 25.35 | 25.42 | 67,871,888 | -0.25(-0.96%) |
Sep 23, 2019 | 25.50 | 25.74 | 25.45 | 25.67 | 39,410,728 | +0.05(+0.18%) |
Sep 20, 2019 | 25.82 | 25.92 | 25.61 | 25.63 | 91,126,488 | -0.15(-0.59%) |
Sep 19, 2019 | 25.88 | 26.03 | 25.76 | 25.78 | 47,435,504 | -0.12(-0.46%) |
Sep 18, 2019 | 25.70 | 25.96 | 25.63 | 25.89 | 63,299,308 | +0.09(+0.35%) |
Sep 17, 2019 | 25.69 | 25.80 | 25.59 | 25.80 | 45,192,380 | +0.03(+0.11%) |
Sep 16, 2019 | 25.65 | 25.81 | 25.61 | 25.78 | 40,414,148 | -0.09(-0.35%) |
Sep 13, 2019 | 25.87 | 25.97 | 25.75 | 25.87 | 61,952,056 | +0.20(+0.78%) |
Sep 12, 2019 | 25.46 | 25.77 | 25.38 | 25.67 | 80,261,056 | +0.14(+0.53%) |
Sep 11, 2019 | 25.40 | 25.56 | 25.18 | 25.53 | 58,681,180 | +0.15(+0.57%) |
Sep 10, 2019 | 25.38 | 25.49 | 25.15 | 25.39 | 85,401,216 | +0.09(+0.36%) |
Sep 09, 2019 | 25.09 | 25.40 | 25.03 | 25.30 | 74,672,512 | +0.38(+1.53%) |
Sep 06, 2019 | 24.95 | 25.02 | 24.82 | 24.91 | 39,276,640 | -0.01(-0.04%) |
Sep 05, 2019 | 24.77 | 25.13 | 24.76 | 24.92 | 75,602,808 | +0.50(+2.04%) |
Sep 04, 2019 | 24.37 | 24.47 | 24.31 | 24.42 | 48,401,592 | +0.24(+0.98%) |
Sep 03, 2019 | 24.24 | 24.27 | 23.97 | 24.19 | 66,087,588 | -0.25(-1.04%) |
Aug 30, 2019 | 24.50 | 24.56 | 24.35 | 24.44 | 44,678,652 | +0.08(+0.34%) |
Aug 29, 2019 | 24.21 | 24.44 | 24.17 | 24.36 | 54,869,928 | +0.36(+1.51%) |
Aug 28, 2019 | 23.65 | 24.03 | 23.63 | 24.00 | 57,129,764 | +0.22(+0.92%) |
Aug 27, 2019 | 24.02 | 24.09 | 23.63 | 23.78 | 59,744,052 | -0.15(-0.61%) |
Aug 26, 2019 | 23.85 | 23.94 | 23.71 | 23.92 | 37,684,752 | +0.23(+0.96%) |
Aug 23, 2019 | 24.14 | 24.32 | 23.53 | 23.70 | 95,008,672 | -0.62(-2.54%) |
Aug 22, 2019 | 24.28 | 24.38 | 24.12 | 24.31 | 48,348,444 | +0.16(+0.68%) |
Aug 21, 2019 | 24.20 | 24.23 | 24.09 | 24.15 | 49,477,256 | +0.11(+0.45%) |
Aug 20, 2019 | 24.23 | 24.28 | 24.02 | 24.04 | 44,702,540 | -0.33(-1.34%) |
Aug 19, 2019 | 24.50 | 24.54 | 24.32 | 24.37 | 42,181,324 | +0.25(+1.02%) |
Aug 16, 2019 | 23.82 | 24.19 | 23.82 | 24.12 | 54,341,744 | +0.42(+1.76%) |
Aug 15, 2019 | 23.71 | 23.86 | 23.53 | 23.71 | 65,738,932 | +0.12(+0.50%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.57 | 23.59 | 101,344,216 | -0.91(-3.71%) |
Aug 13, 2019 | 24.15 | 24.67 | 24.06 | 24.50 | 79,746,496 | +0.30(+1.24%) |
Aug 12, 2019 | 24.38 | 24.47 | 24.12 | 24.20 | 57,970,756 | -0.47(-1.91%) |
Aug 09, 2019 | 24.61 | 24.80 | 24.42 | 24.67 | 59,236,016 | -0.08(-0.33%) |
Aug 08, 2019 | 24.52 | 24.76 | 24.32 | 24.75 | 73,408,160 | +0.46(+1.91%) |
Aug 07, 2019 | 24.15 | 24.40 | 23.82 | 24.29 | 90,704,192 | -0.33(-1.33%) |
Aug 06, 2019 | 24.38 | 24.63 | 24.14 | 24.61 | 58,863,840 | +0.39(+1.61%) |
Aug 05, 2019 | 24.51 | 24.62 | 24.04 | 24.22 | 94,198,456 | -0.84(-3.33%) |
Aug 02, 2019 | 25.02 | 25.18 | 24.72 | 25.06 | 72,732,072 | -0.01(-0.04%) |