Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.92 | 28.11 | 27.40 | 27.80 | 55,604,084 | -0.31(-1.11%) |
Oct 30, 2019 | 28.45 | 28.45 | 28.03 | 28.11 | 50,904,280 | -0.40(-1.40%) |
Oct 29, 2019 | 28.39 | 28.57 | 28.28 | 28.51 | 54,282,024 | +0.20(+0.72%) |
Oct 28, 2019 | 28.42 | 28.65 | 28.21 | 28.30 | 66,131,792 | +0.11(+0.38%) |
Oct 25, 2019 | 27.88 | 28.31 | 27.86 | 28.20 | 49,162,544 | +0.32(+1.15%) |
Oct 24, 2019 | 27.96 | 28.02 | 27.73 | 27.88 | 44,558,436 | -0.05(-0.19%) |
Oct 23, 2019 | 27.67 | 27.95 | 27.64 | 27.93 | 54,107,388 | +0.20(+0.71%) |
Oct 22, 2019 | 27.53 | 27.89 | 27.33 | 27.73 | 66,317,272 | +0.16(+0.58%) |
Oct 21, 2019 | 27.26 | 27.69 | 27.23 | 27.57 | 69,376,320 | +0.60(+2.21%) |
Oct 18, 2019 | 26.78 | 27.10 | 26.76 | 26.98 | 54,982,932 | +0.08(+0.30%) |
Oct 17, 2019 | 26.93 | 27.15 | 26.67 | 26.90 | 62,598,388 | +0.08(+0.30%) |
Oct 16, 2019 | 27.03 | 27.31 | 26.80 | 26.82 | 98,393,360 | +0.39(+1.48%) |
Oct 15, 2019 | 26.08 | 26.88 | 25.88 | 26.43 | 88,792,208 | +0.52(+2.02%) |
Oct 14, 2019 | 25.55 | 25.92 | 25.54 | 25.90 | 40,935,072 | +0.20(+0.80%) |
Oct 11, 2019 | 25.77 | 26.08 | 25.65 | 25.70 | 79,406,544 | +0.41(+1.62%) |
Oct 10, 2019 | 24.93 | 25.56 | 24.93 | 25.29 | 55,305,560 | +0.50(+2.01%) |
Oct 09, 2019 | 24.74 | 24.95 | 24.67 | 24.79 | 42,455,872 | +0.23(+0.94%) |
Oct 08, 2019 | 24.77 | 24.82 | 24.41 | 24.56 | 65,754,744 | -0.60(-2.40%) |
Oct 07, 2019 | 25.18 | 25.44 | 25.05 | 25.17 | 41,431,436 | -0.05(-0.21%) |
Oct 04, 2019 | 24.76 | 25.24 | 24.75 | 25.22 | 48,207,008 | +0.50(+2.01%) |
Oct 03, 2019 | 24.68 | 24.78 | 24.14 | 24.72 | 60,603,616 | -0.03(-0.11%) |
Oct 02, 2019 | 25.07 | 25.16 | 24.72 | 24.75 | 59,374,532 | -0.53(-2.11%) |
Oct 01, 2019 | 26.17 | 26.23 | 25.25 | 25.28 | 56,006,504 | -0.65(-2.50%) |
Sep 30, 2019 | 26.20 | 26.24 | 25.85 | 25.93 | 44,127,072 | -0.16(-0.61%) |
Sep 27, 2019 | 26.14 | 26.41 | 25.97 | 26.09 | 46,516,768 | +0.20(+0.76%) |
Sep 26, 2019 | 25.97 | 26.07 | 25.82 | 25.89 | 37,400,316 | -0.11(-0.41%) |
Sep 25, 2019 | 25.58 | 26.14 | 25.58 | 26.00 | 51,691,592 | +0.30(+1.18%) |
Sep 24, 2019 | 26.31 | 26.35 | 25.55 | 25.70 | 73,165,904 | -0.54(-2.07%) |
Sep 23, 2019 | 26.05 | 26.33 | 25.93 | 26.24 | 58,755,052 | -0.06(-0.24%) |
Sep 20, 2019 | 26.64 | 26.78 | 26.29 | 26.30 | 188,761,344 | -0.20(-0.77%) |
Sep 19, 2019 | 26.67 | 26.76 | 26.45 | 26.51 | 49,615,572 | -0.16(-0.60%) |
Sep 18, 2019 | 26.46 | 26.80 | 26.27 | 26.67 | 75,082,280 | +0.05(+0.20%) |
Sep 17, 2019 | 26.53 | 26.69 | 26.30 | 26.61 | 54,622,444 | -0.17(-0.63%) |
Sep 16, 2019 | 26.38 | 26.82 | 26.35 | 26.78 | 48,787,588 | -0.04(-0.13%) |
Sep 13, 2019 | 26.67 | 26.95 | 26.55 | 26.82 | 89,610,312 | +0.44(+1.68%) |
Sep 12, 2019 | 25.97 | 26.49 | 25.70 | 26.37 | 82,045,920 | +0.19(+0.71%) |
Sep 11, 2019 | 26.11 | 26.20 | 25.69 | 26.19 | 60,638,840 | +0.10(+0.37%) |
Sep 10, 2019 | 25.68 | 26.09 | 25.61 | 26.09 | 79,940,768 | +0.64(+2.51%) |
Sep 09, 2019 | 24.89 | 25.65 | 24.86 | 25.45 | 77,200,344 | +0.80(+3.25%) |
Sep 06, 2019 | 24.91 | 24.97 | 24.51 | 24.65 | 63,058,064 | -0.35(-1.39%) |
Sep 05, 2019 | 24.76 | 25.27 | 24.71 | 25.00 | 71,348,704 | +0.72(+2.97%) |
Sep 04, 2019 | 24.13 | 24.36 | 23.99 | 24.28 | 46,284,340 | +0.39(+1.63%) |
Sep 03, 2019 | 24.03 | 24.05 | 23.50 | 23.89 | 57,470,584 | -0.41(-1.67%) |
Aug 30, 2019 | 24.29 | 24.45 | 24.15 | 24.29 | 46,804,792 | +0.16(+0.66%) |
Aug 29, 2019 | 23.84 | 24.24 | 23.77 | 24.14 | 62,884,064 | +0.42(+1.79%) |
Aug 28, 2019 | 23.16 | 23.91 | 23.15 | 23.71 | 51,993,176 | +0.34(+1.44%) |
Aug 27, 2019 | 23.72 | 23.76 | 23.21 | 23.38 | 59,492,996 | -0.27(-1.16%) |
Aug 26, 2019 | 23.58 | 23.67 | 23.39 | 23.65 | 46,994,104 | +0.27(+1.17%) |
Aug 23, 2019 | 23.80 | 24.03 | 23.19 | 23.38 | 92,739,360 | -0.64(-2.65%) |
Aug 22, 2019 | 23.92 | 24.11 | 23.81 | 24.01 | 55,905,184 | +0.23(+0.97%) |
Aug 21, 2019 | 23.78 | 23.91 | 23.66 | 23.78 | 54,124,988 | +0.19(+0.79%) |
Aug 20, 2019 | 23.86 | 23.90 | 23.58 | 23.60 | 53,987,432 | -0.49(-2.02%) |
Aug 19, 2019 | 24.41 | 24.46 | 23.97 | 24.08 | 50,906,744 | +0.21(+0.89%) |
Aug 16, 2019 | 23.43 | 23.95 | 23.35 | 23.87 | 80,218,664 | +0.69(+2.97%) |
Aug 15, 2019 | 23.47 | 23.69 | 23.15 | 23.18 | 79,460,816 | -0.15(-0.64%) |
Aug 14, 2019 | 23.79 | 23.91 | 23.21 | 23.33 | 120,644,048 | -1.15(-4.69%) |
Aug 13, 2019 | 24.35 | 24.95 | 24.18 | 24.48 | 79,288,968 | +0.07(+0.29%) |
Aug 12, 2019 | 24.58 | 24.59 | 24.25 | 24.41 | 60,024,404 | -0.61(-2.44%) |
Aug 09, 2019 | 24.97 | 25.19 | 24.70 | 25.02 | 60,581,052 | -0.04(-0.18%) |
Aug 08, 2019 | 24.82 | 25.16 | 24.79 | 25.06 | 60,160,448 | +0.43(+1.76%) |
Aug 07, 2019 | 24.38 | 24.67 | 23.95 | 24.63 | 85,358,632 | -0.47(-1.87%) |
Aug 06, 2019 | 25.09 | 25.16 | 24.45 | 25.10 | 73,724,944 | +0.30(+1.21%) |
Aug 05, 2019 | 25.20 | 25.29 | 24.47 | 24.80 | 108,930,192 | -1.15(-4.43%) |
Aug 02, 2019 | 25.93 | 26.05 | 25.53 | 25.95 | 65,102,364 | -0.10(-0.37%) |