Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.16 | 27.34 | 26.94 | 27.33 | 6,304,156 | +0.16(+0.60%) |
Oct 30, 2019 | 26.81 | 27.19 | 26.81 | 27.17 | 4,235,127 | +0.26(+0.97%) |
Oct 29, 2019 | 26.85 | 26.94 | 26.69 | 26.90 | 3,837,654 | +0.02(+0.09%) |
Oct 28, 2019 | 26.97 | 27.10 | 26.85 | 26.88 | 4,045,062 | -0.23(-0.84%) |
Oct 25, 2019 | 26.95 | 27.12 | 26.88 | 27.11 | 4,225,289 | +0.07(+0.27%) |
Oct 24, 2019 | 27.12 | 27.29 | 26.89 | 27.03 | 6,017,345 | -0.04(-0.15%) |
Oct 23, 2019 | 26.77 | 27.15 | 26.76 | 27.08 | 6,095,839 | +0.36(+1.34%) |
Oct 22, 2019 | 26.64 | 27.13 | 26.43 | 26.72 | 7,198,741 | +0.07(+0.28%) |
Oct 21, 2019 | 26.18 | 26.65 | 26.18 | 26.64 | 4,389,307 | +0.51(+1.94%) |
Oct 18, 2019 | 26.12 | 26.30 | 25.92 | 26.14 | 7,556,967 | -0.05(-0.19%) |
Oct 17, 2019 | 26.38 | 26.45 | 25.98 | 26.19 | 6,267,663 | -0.26(-0.99%) |
Oct 16, 2019 | 25.81 | 26.46 | 25.75 | 26.45 | 8,947,261 | +0.40(+1.54%) |
Oct 15, 2019 | 26.16 | 26.20 | 25.72 | 26.05 | 13,208,423 | -0.19(-0.72%) |
Oct 14, 2019 | 25.99 | 26.59 | 25.80 | 26.23 | 17,078,342 | +0.59(+2.29%) |
Oct 11, 2019 | 25.25 | 25.90 | 25.14 | 25.65 | 8,802,165 | +0.71(+2.85%) |
Oct 10, 2019 | 24.68 | 24.98 | 24.57 | 24.94 | 5,170,162 | +0.20(+0.82%) |
Oct 09, 2019 | 24.73 | 24.87 | 24.56 | 24.73 | 3,440,238 | +0.08(+0.33%) |
Oct 08, 2019 | 25.09 | 25.10 | 24.65 | 24.65 | 6,121,852 | -0.49(-1.95%) |
Oct 07, 2019 | 25.17 | 25.26 | 24.91 | 25.14 | 4,301,768 | -0.10(-0.39%) |
Oct 04, 2019 | 24.96 | 25.26 | 24.73 | 25.24 | 4,189,137 | +0.29(+1.18%) |
Oct 03, 2019 | 24.95 | 24.99 | 24.68 | 24.95 | 6,067,523 | -0.01(-0.03%) |
Oct 02, 2019 | 25.51 | 25.55 | 24.93 | 24.95 | 5,957,611 | -0.60(-2.33%) |
Oct 01, 2019 | 25.70 | 25.75 | 25.44 | 25.55 | 4,745,882 | -0.15(-0.57%) |
Sep 30, 2019 | 25.79 | 26.03 | 25.65 | 25.70 | 8,499,236 | -0.09(-0.35%) |
Sep 27, 2019 | 25.88 | 26.01 | 25.66 | 25.79 | 4,251,759 | -0.09(-0.35%) |
Sep 26, 2019 | 25.53 | 25.88 | 25.44 | 25.88 | 4,646,272 | +0.46(+1.80%) |
Sep 25, 2019 | 25.75 | 25.78 | 25.37 | 25.42 | 7,150,413 | -0.35(-1.36%) |
Sep 24, 2019 | 25.82 | 25.85 | 25.62 | 25.77 | 6,189,348 | -0.01(-0.03%) |
Sep 23, 2019 | 25.75 | 25.94 | 25.72 | 25.78 | 3,821,547 | -0.07(-0.28%) |
Sep 20, 2019 | 25.79 | 25.88 | 25.58 | 25.85 | 7,485,155 | +0.11(+0.44%) |
Sep 19, 2019 | 25.57 | 25.76 | 25.51 | 25.74 | 4,545,284 | +0.26(+1.02%) |
Sep 18, 2019 | 25.45 | 25.62 | 25.35 | 25.48 | 5,081,534 | +0.08(+0.32%) |
Sep 17, 2019 | 25.37 | 25.54 | 25.26 | 25.39 | 4,063,661 | -0.01(-0.03%) |
Sep 16, 2019 | 25.28 | 25.50 | 24.95 | 25.40 | 5,537,865 | +0.20(+0.81%) |
Sep 13, 2019 | 25.23 | 25.61 | 25.14 | 25.20 | 7,843,604 | +0.05(+0.19%) |
Sep 12, 2019 | 25.17 | 25.25 | 24.93 | 25.15 | 5,599,420 | +0.06(+0.23%) |
Sep 11, 2019 | 24.47 | 25.09 | 24.29 | 25.09 | 6,984,018 | +0.61(+2.50%) |
Sep 10, 2019 | 23.99 | 24.48 | 23.93 | 24.48 | 6,838,843 | +0.53(+2.22%) |
Sep 09, 2019 | 23.96 | 24.06 | 23.82 | 23.95 | 6,324,932 | -0.02(-0.09%) |
Sep 06, 2019 | 24.27 | 24.27 | 23.97 | 23.97 | 4,779,824 | -0.26(-1.06%) |
Sep 05, 2019 | 23.81 | 24.25 | 23.78 | 24.23 | 6,442,603 | +0.34(+1.41%) |
Sep 04, 2019 | 23.98 | 24.13 | 23.74 | 23.89 | 3,511,234 | +0.01(+0.03%) |
Sep 03, 2019 | 23.78 | 23.89 | 23.59 | 23.88 | 5,077,263 | +0.10(+0.44%) |
Aug 30, 2019 | 23.64 | 23.84 | 23.58 | 23.78 | 5,954,028 | +0.19(+0.82%) |
Aug 29, 2019 | 23.60 | 23.72 | 23.47 | 23.59 | 2,742,204 | +0.11(+0.48%) |
Aug 28, 2019 | 23.45 | 23.56 | 23.34 | 23.47 | 4,956,416 | -0.01(-0.03%) |
Aug 27, 2019 | 23.84 | 23.85 | 23.42 | 23.48 | 4,006,781 | -0.24(-1.02%) |
Aug 26, 2019 | 23.78 | 23.84 | 23.62 | 23.72 | 2,952,944 | +0.02(+0.10%) |
Aug 23, 2019 | 24.00 | 24.11 | 23.61 | 23.70 | 4,818,596 | -0.30(-1.24%) |
Aug 22, 2019 | 24.02 | 24.05 | 23.79 | 24.00 | 3,327,294 | +0.05(+0.20%) |
Aug 21, 2019 | 23.79 | 23.95 | 23.69 | 23.95 | 2,578,945 | +0.18(+0.74%) |
Aug 20, 2019 | 23.71 | 23.78 | 23.55 | 23.77 | 3,360,638 | +0.07(+0.31%) |
Aug 19, 2019 | 23.68 | 23.84 | 23.63 | 23.70 | 7,241,598 | +0.03(+0.14%) |
Aug 16, 2019 | 23.55 | 23.77 | 23.46 | 23.67 | 6,132,103 | +0.15(+0.65%) |
Aug 15, 2019 | 23.47 | 23.71 | 23.37 | 23.51 | 4,232,725 | +0.03(+0.14%) |
Aug 14, 2019 | 23.85 | 23.89 | 23.43 | 23.48 | 3,457,837 | -0.37(-1.55%) |
Aug 13, 2019 | 23.46 | 23.87 | 23.41 | 23.85 | 5,632,473 | +0.27(+1.13%) |
Aug 12, 2019 | 23.62 | 23.68 | 23.41 | 23.59 | 4,787,880 | -0.06(-0.24%) |
Aug 09, 2019 | 24.03 | 24.03 | 23.44 | 23.64 | 4,881,226 | -0.35(-1.44%) |
Aug 08, 2019 | 23.95 | 24.07 | 23.77 | 23.99 | 4,771,828 | +0.01(+0.03%) |
Aug 07, 2019 | 23.75 | 24.13 | 23.65 | 23.98 | 6,891,024 | +0.17(+0.71%) |
Aug 06, 2019 | 23.77 | 23.85 | 22.97 | 23.81 | 6,128,625 | +0.49(+2.10%) |
Aug 05, 2019 | 23.92 | 24.00 | 23.23 | 23.32 | 6,855,571 | -0.55(-2.29%) |
Aug 02, 2019 | 24.11 | 24.13 | 23.78 | 23.87 | 5,414,582 | -0.05(-0.20%) |