Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.12 | 27.38 | 26.94 | 27.02 | 2,274,540 | -0.11(-0.41%) |
Oct 30, 2019 | 27.16 | 27.29 | 26.99 | 27.13 | 1,246,220 | -0.05(-0.18%) |
Oct 29, 2019 | 27.04 | 27.30 | 26.80 | 27.18 | 1,568,321 | +0.03(+0.11%) |
Oct 28, 2019 | 26.83 | 27.23 | 26.83 | 27.15 | 1,429,872 | +0.28(+1.04%) |
Oct 25, 2019 | 26.27 | 27.02 | 26.22 | 26.87 | 2,667,800 | +0.57(+2.17%) |
Oct 24, 2019 | 26.18 | 26.43 | 25.95 | 26.30 | 1,878,213 | +0.13(+0.50%) |
Oct 23, 2019 | 26.15 | 26.18 | 25.80 | 26.17 | 1,951,663 | +0.13(+0.50%) |
Oct 22, 2019 | 26.37 | 26.59 | 25.81 | 26.04 | 2,807,535 | -0.32(-1.21%) |
Oct 21, 2019 | 26.39 | 26.76 | 25.97 | 26.36 | 3,001,535 | +0.13(+0.50%) |
Oct 18, 2019 | 26.43 | 26.74 | 26.09 | 26.23 | 2,419,200 | -0.24(-0.91%) |
Oct 17, 2019 | 27.16 | 27.28 | 26.36 | 26.47 | 4,305,347 | -0.60(-2.22%) |
Oct 16, 2019 | 27.06 | 27.40 | 26.97 | 27.07 | 1,915,212 | -0.04(-0.15%) |
Oct 15, 2019 | 26.80 | 27.25 | 26.51 | 27.11 | 2,029,328 | +0.47(+1.76%) |
Oct 14, 2019 | 26.83 | 26.93 | 26.56 | 26.64 | 1,265,644 | -0.25(-0.93%) |
Oct 11, 2019 | 26.80 | 27.29 | 26.71 | 26.89 | 2,024,800 | +0.34(+1.28%) |
Oct 10, 2019 | 26.84 | 27.02 | 26.43 | 26.55 | 2,001,842 | -0.27(-1.01%) |
Oct 09, 2019 | 26.74 | 27.11 | 26.66 | 26.82 | 1,864,727 | +0.14(+0.52%) |
Oct 08, 2019 | 26.33 | 27.06 | 26.20 | 26.68 | 2,678,333 | +0.04(+0.15%) |
Oct 07, 2019 | 26.70 | 26.98 | 26.52 | 26.64 | 2,469,439 | -0.14(-0.52%) |
Oct 04, 2019 | 26.79 | 27.14 | 26.60 | 26.78 | 5,876,800 | -0.07(-0.26%) |
Oct 03, 2019 | 25.84 | 26.86 | 25.84 | 26.85 | 3,784,387 | +0.90(+3.47%) |
Oct 02, 2019 | 25.90 | 26.18 | 25.62 | 25.95 | 2,890,052 | -0.22(-0.84%) |
Oct 01, 2019 | 26.70 | 26.88 | 25.89 | 26.17 | 3,987,827 | -0.42(-1.58%) |
Sep 30, 2019 | 26.54 | 26.73 | 26.20 | 26.59 | 1,874,251 | +0.19(+0.72%) |
Sep 27, 2019 | 26.72 | 26.96 | 26.28 | 26.40 | 1,782,300 | -0.30(-1.12%) |
Sep 26, 2019 | 27.02 | 27.16 | 26.47 | 26.70 | 3,065,324 | -0.28(-1.04%) |
Sep 25, 2019 | 27.63 | 27.74 | 26.64 | 26.98 | 10,831,980 | -0.57(-2.07%) |
Sep 24, 2019 | 28.23 | 28.38 | 27.36 | 27.55 | 5,114,501 | -0.52(-1.85%) |
Sep 23, 2019 | 27.74 | 28.37 | 27.60 | 28.07 | 6,495,509 | +0.54(+1.96%) |
Sep 20, 2019 | 27.15 | 27.86 | 26.89 | 27.53 | 13,025,000 | +0.40(+1.47%) |
Sep 19, 2019 | 27.65 | 27.94 | 27.04 | 27.13 | 3,285,767 | -0.35(-1.27%) |
Sep 18, 2019 | 27.94 | 28.07 | 27.29 | 27.48 | 4,260,885 | -0.60(-2.14%) |
Sep 17, 2019 | 28.20 | 28.33 | 27.98 | 28.08 | 1,727,895 | -0.24(-0.85%) |
Sep 16, 2019 | 28.49 | 28.98 | 28.22 | 28.32 | 3,310,371 | -0.36(-1.26%) |
Sep 13, 2019 | 28.45 | 28.79 | 28.02 | 28.68 | 5,540,900 | +0.30(+1.06%) |
Sep 12, 2019 | 28.76 | 28.88 | 28.38 | 28.38 | 2,862,170 | -0.36(-1.25%) |
Sep 11, 2019 | 27.77 | 28.83 | 27.67 | 28.74 | 4,615,142 | +0.83(+2.97%) |
Sep 10, 2019 | 27.00 | 27.95 | 26.63 | 27.91 | 3,260,502 | +0.92(+3.41%) |
Sep 09, 2019 | 27.47 | 27.48 | 26.62 | 26.99 | 6,200,433 | -0.36(-1.32%) |
Sep 06, 2019 | 26.67 | 27.93 | 26.67 | 27.35 | 6,931,600 | +0.86(+3.25%) |
Sep 05, 2019 | 26.95 | 27.09 | 26.42 | 26.49 | 2,570,735 | +0.13(+0.49%) |
Sep 04, 2019 | 26.08 | 26.80 | 26.05 | 26.36 | 4,234,373 | +0.32(+1.23%) |
Sep 03, 2019 | 25.76 | 26.06 | 25.67 | 26.04 | 4,812,469 | +0.02(+0.08%) |
Aug 30, 2019 | 26.14 | 26.48 | 25.95 | 26.02 | 2,138,200 | +0.09(+0.35%) |
Aug 29, 2019 | 25.77 | 26.26 | 25.54 | 25.93 | 3,808,780 | +0.15(+0.58%) |
Aug 28, 2019 | 25.64 | 25.97 | 25.51 | 25.78 | 2,488,627 | +0.16(+0.62%) |
Aug 27, 2019 | 26.20 | 26.46 | 25.51 | 25.62 | 8,977,703 | -0.26(-1.00%) |
Aug 26, 2019 | 26.70 | 26.78 | 25.67 | 25.88 | 5,624,765 | -0.53(-2.01%) |
Aug 23, 2019 | 27.17 | 27.78 | 26.38 | 26.41 | 5,059,300 | -0.64(-2.37%) |
Aug 22, 2019 | 26.61 | 27.25 | 26.34 | 27.05 | 4,225,414 | +0.66(+2.50%) |
Aug 21, 2019 | 27.46 | 27.48 | 26.20 | 26.39 | 10,385,392 | -0.87(-3.19%) |
Aug 20, 2019 | 27.93 | 28.75 | 26.80 | 27.26 | 16,782,624 | -2.55(-8.55%) |
Aug 19, 2019 | 29.57 | 29.95 | 29.38 | 29.81 | 1,422,896 | +0.45(+1.53%) |
Aug 16, 2019 | 29.43 | 29.52 | 29.00 | 29.36 | 3,469,700 | +0.17(+0.58%) |
Aug 15, 2019 | 28.89 | 29.45 | 28.42 | 29.19 | 3,972,422 | +0.68(+2.39%) |
Aug 14, 2019 | 29.35 | 29.54 | 28.50 | 28.51 | 4,904,207 | -1.34(-4.49%) |
Aug 13, 2019 | 29.61 | 30.83 | 28.60 | 29.85 | 6,805,737 | +0.11(+0.37%) |
Aug 12, 2019 | 30.60 | 30.60 | 29.68 | 29.74 | 2,739,059 | -0.91(-2.97%) |
Aug 09, 2019 | 31.17 | 31.39 | 30.22 | 30.65 | 4,429,500 | -0.68(-2.17%) |
Aug 08, 2019 | 31.57 | 31.90 | 30.95 | 31.33 | 5,602,490 | -0.14(-0.44%) |
Aug 07, 2019 | 32.51 | 33.92 | 30.99 | 31.47 | 6,355,883 | -1.37(-4.17%) |
Aug 06, 2019 | 32.00 | 32.91 | 31.96 | 32.84 | 1,815,772 | +1.03(+3.24%) |
Aug 05, 2019 | 32.49 | 32.65 | 31.44 | 31.81 | 1,395,828 | -1.08(-3.28%) |
Aug 02, 2019 | 33.24 | 33.28 | 32.45 | 32.89 | 1,145,600 | -0.17(-0.51%) |