Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.27 | 27.27 | 26.12 | 26.42 | 2,177,523 | -0.96(-3.50%) |
Oct 30, 2019 | 27.94 | 27.95 | 27.08 | 27.38 | 2,954,625 | -0.76(-2.70%) |
Oct 29, 2019 | 27.99 | 28.26 | 27.05 | 28.14 | 4,947,542 | +0.34(+1.21%) |
Oct 28, 2019 | 27.72 | 28.08 | 27.62 | 27.81 | 4,663,263 | +0.24(+0.85%) |
Oct 25, 2019 | 26.85 | 27.75 | 26.85 | 27.57 | 2,840,794 | +0.53(+1.97%) |
Oct 24, 2019 | 27.08 | 27.23 | 26.52 | 27.04 | 1,550,544 | -0.01(-0.03%) |
Oct 23, 2019 | 26.75 | 27.22 | 26.63 | 27.05 | 2,264,178 | +0.27(+1.01%) |
Oct 22, 2019 | 26.82 | 27.13 | 26.58 | 26.78 | 3,463,132 | +0.02(+0.06%) |
Oct 21, 2019 | 26.78 | 27.23 | 26.71 | 26.76 | 1,825,365 | +0.22(+0.82%) |
Oct 18, 2019 | 26.62 | 26.62 | 26.00 | 26.54 | 2,388,002 | -0.08(-0.30%) |
Oct 17, 2019 | 26.75 | 27.02 | 26.55 | 26.62 | 2,380,253 | +0.01(+0.03%) |
Oct 16, 2019 | 26.28 | 26.88 | 26.28 | 26.61 | 2,271,826 | +0.38(+1.45%) |
Oct 15, 2019 | 25.90 | 26.61 | 25.71 | 26.23 | 2,627,455 | +0.40(+1.57%) |
Oct 14, 2019 | 25.59 | 26.03 | 25.29 | 25.83 | 1,554,980 | +0.22(+0.86%) |
Oct 11, 2019 | 25.06 | 25.74 | 24.77 | 25.61 | 2,991,436 | +1.04(+4.22%) |
Oct 10, 2019 | 23.98 | 24.70 | 23.98 | 24.57 | 1,677,899 | +0.57(+2.36%) |
Oct 09, 2019 | 23.98 | 24.10 | 23.79 | 24.00 | 963,158 | +0.28(+1.18%) |
Oct 08, 2019 | 24.01 | 24.01 | 23.58 | 23.72 | 1,581,520 | -0.38(-1.58%) |
Oct 07, 2019 | 24.04 | 24.34 | 23.73 | 24.10 | 1,604,778 | -0.13(-0.56%) |
Oct 04, 2019 | 23.91 | 24.27 | 23.51 | 24.24 | 1,966,726 | +0.50(+2.10%) |
Oct 03, 2019 | 23.71 | 23.76 | 23.00 | 23.74 | 2,560,369 | -0.14(-0.58%) |
Oct 02, 2019 | 23.93 | 23.98 | 23.55 | 23.88 | 2,173,854 | -0.35(-1.44%) |
Oct 01, 2019 | 24.98 | 25.38 | 24.05 | 24.23 | 3,201,961 | -0.53(-2.12%) |
Sep 30, 2019 | 24.43 | 24.81 | 24.15 | 24.75 | 1,744,282 | +0.36(+1.46%) |
Sep 27, 2019 | 24.45 | 24.61 | 24.13 | 24.40 | 2,017,325 | -0.08(-0.31%) |
Sep 26, 2019 | 24.84 | 24.87 | 24.29 | 24.47 | 2,062,130 | -0.44(-1.76%) |
Sep 25, 2019 | 24.46 | 25.18 | 24.42 | 24.91 | 2,335,214 | +0.44(+1.80%) |
Sep 24, 2019 | 24.69 | 25.01 | 24.34 | 24.47 | 2,385,012 | -0.17(-0.69%) |
Sep 23, 2019 | 24.83 | 25.15 | 24.52 | 24.64 | 2,259,158 | -0.21(-0.86%) |
Sep 20, 2019 | 25.44 | 25.83 | 24.72 | 24.86 | 3,484,708 | -0.41(-1.63%) |
Sep 19, 2019 | 25.52 | 25.60 | 25.10 | 25.27 | 1,698,075 | -0.19(-0.75%) |
Sep 18, 2019 | 25.00 | 25.47 | 24.39 | 25.46 | 2,281,714 | -0.10(-0.41%) |
Sep 17, 2019 | 25.63 | 25.67 | 25.09 | 25.56 | 2,732,812 | -0.22(-0.87%) |
Sep 16, 2019 | 25.54 | 26.02 | 25.36 | 25.79 | 2,325,773 | -0.06(-0.24%) |
Sep 13, 2019 | 26.27 | 26.48 | 25.70 | 25.85 | 2,401,591 | -0.06(-0.24%) |
Sep 12, 2019 | 26.06 | 26.40 | 25.31 | 25.91 | 2,246,465 | -0.10(-0.40%) |
Sep 11, 2019 | 26.25 | 26.42 | 25.88 | 26.02 | 2,763,663 | -0.07(-0.27%) |
Sep 10, 2019 | 25.85 | 26.12 | 25.62 | 26.08 | 3,512,881 | +0.23(+0.90%) |
Sep 09, 2019 | 25.05 | 25.91 | 25.01 | 25.85 | 3,803,004 | +0.89(+3.55%) |
Sep 06, 2019 | 24.97 | 25.20 | 24.69 | 24.97 | 4,317,140 | +0.12(+0.50%) |
Sep 05, 2019 | 24.21 | 25.14 | 24.18 | 24.84 | 3,228,004 | +1.17(+4.92%) |
Sep 04, 2019 | 23.78 | 24.32 | 23.47 | 23.68 | 3,009,894 | +0.40(+1.71%) |
Sep 03, 2019 | 24.22 | 24.50 | 23.22 | 23.28 | 2,914,906 | -1.23(-5.01%) |
Aug 30, 2019 | 24.39 | 25.02 | 24.33 | 24.51 | 3,340,138 | +0.35(+1.46%) |
Aug 29, 2019 | 23.75 | 24.35 | 23.75 | 24.15 | 2,760,243 | +0.77(+3.28%) |
Aug 28, 2019 | 22.84 | 23.49 | 22.39 | 23.39 | 2,043,035 | +0.47(+2.05%) |
Aug 27, 2019 | 23.68 | 23.68 | 22.63 | 22.92 | 3,331,449 | -0.44(-1.88%) |
Aug 26, 2019 | 23.45 | 23.45 | 22.94 | 23.36 | 1,445,185 | +0.28(+1.20%) |
Aug 23, 2019 | 23.64 | 23.83 | 22.90 | 23.08 | 3,038,276 | -0.91(-3.79%) |
Aug 22, 2019 | 24.04 | 24.41 | 23.77 | 23.99 | 2,781,601 | +0.15(+0.64%) |
Aug 21, 2019 | 23.38 | 23.99 | 23.29 | 23.84 | 2,388,352 | +0.64(+2.74%) |
Aug 20, 2019 | 23.61 | 23.78 | 23.05 | 23.20 | 1,644,523 | -0.35(-1.47%) |
Aug 19, 2019 | 23.53 | 23.83 | 23.30 | 23.55 | 1,856,856 | +0.43(+1.87%) |
Aug 16, 2019 | 22.73 | 23.40 | 22.71 | 23.11 | 2,876,069 | +0.62(+2.75%) |
Aug 15, 2019 | 22.80 | 22.87 | 22.27 | 22.49 | 2,507,633 | -0.14(-0.61%) |
Aug 14, 2019 | 23.01 | 23.01 | 22.22 | 22.63 | 2,828,812 | -0.73(-3.14%) |
Aug 13, 2019 | 22.56 | 23.75 | 22.38 | 23.37 | 2,983,427 | +0.70(+3.08%) |
Aug 12, 2019 | 23.22 | 23.22 | 22.53 | 22.67 | 2,530,316 | -0.73(-3.13%) |
Aug 09, 2019 | 24.21 | 24.43 | 23.36 | 23.40 | 3,044,926 | -0.98(-4.00%) |
Aug 08, 2019 | 23.94 | 24.49 | 23.78 | 24.38 | 3,002,773 | +0.75(+3.19%) |
Aug 07, 2019 | 23.15 | 23.69 | 22.76 | 23.62 | 2,358,935 | +0.06(+0.23%) |
Aug 06, 2019 | 23.65 | 24.15 | 23.32 | 23.57 | 3,331,967 | +0.29(+1.25%) |
Aug 05, 2019 | 24.19 | 24.21 | 22.53 | 23.28 | 5,715,693 | -1.62(-6.49%) |
Aug 02, 2019 | 23.81 | 25.75 | 23.16 | 24.89 | 12,814,658 | +2.46(+10.98%) |