Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.80 | 26.97 | 26.47 | 26.67 | 1,036,554 | -0.07(-0.26%) |
Oct 30, 2019 | 26.52 | 26.82 | 26.29 | 26.74 | 620,466 | +0.26(+0.97%) |
Oct 29, 2019 | 26.29 | 26.69 | 26.29 | 26.48 | 403,595 | +0.09(+0.36%) |
Oct 28, 2019 | 26.56 | 26.59 | 26.34 | 26.39 | 528,711 | -0.15(-0.58%) |
Oct 25, 2019 | 26.72 | 26.72 | 26.39 | 26.54 | 500,145 | -0.14(-0.51%) |
Oct 24, 2019 | 26.74 | 26.74 | 26.39 | 26.68 | 636,159 | +0.04(+0.16%) |
Oct 23, 2019 | 26.41 | 26.73 | 26.20 | 26.64 | 948,671 | +0.32(+1.23%) |
Oct 22, 2019 | 26.09 | 26.33 | 25.95 | 26.31 | 475,375 | +0.29(+1.12%) |
Oct 21, 2019 | 25.72 | 26.05 | 25.65 | 26.02 | 753,046 | +0.29(+1.13%) |
Oct 18, 2019 | 25.77 | 25.87 | 25.62 | 25.73 | 813,526 | -0.06(-0.23%) |
Oct 17, 2019 | 25.96 | 26.03 | 25.68 | 25.79 | 866,244 | -0.21(-0.82%) |
Oct 16, 2019 | 25.72 | 26.12 | 25.55 | 26.00 | 1,397,462 | +0.44(+1.74%) |
Oct 15, 2019 | 25.70 | 25.79 | 25.49 | 25.56 | 644,615 | -0.15(-0.57%) |
Oct 14, 2019 | 25.68 | 25.74 | 25.44 | 25.70 | 489,949 | +0.08(+0.30%) |
Oct 11, 2019 | 25.87 | 25.94 | 25.63 | 25.63 | 813,643 | -0.18(-0.70%) |
Oct 10, 2019 | 25.71 | 25.86 | 25.64 | 25.81 | 355,579 | +0.09(+0.37%) |
Oct 09, 2019 | 25.85 | 25.94 | 25.52 | 25.71 | 510,430 | -0.10(-0.40%) |
Oct 08, 2019 | 25.85 | 25.96 | 25.64 | 25.82 | 557,898 | -0.08(-0.30%) |
Oct 07, 2019 | 25.92 | 26.05 | 25.73 | 25.89 | 561,595 | -0.15(-0.56%) |
Oct 04, 2019 | 26.09 | 26.15 | 25.70 | 26.04 | 652,974 | -0.03(-0.10%) |
Oct 03, 2019 | 25.87 | 26.07 | 25.64 | 26.06 | 790,476 | +0.21(+0.83%) |
Oct 02, 2019 | 25.26 | 25.92 | 25.23 | 25.85 | 1,675,449 | +0.53(+2.09%) |
Oct 01, 2019 | 25.77 | 25.77 | 25.32 | 25.32 | 556,320 | -0.36(-1.40%) |
Sep 30, 2019 | 25.66 | 26.04 | 25.64 | 25.68 | 981,248 | +0.03(+0.13%) |
Sep 27, 2019 | 25.83 | 25.91 | 25.57 | 25.65 | 570,942 | -0.15(-0.60%) |
Sep 26, 2019 | 26.09 | 26.12 | 25.71 | 25.80 | 653,801 | -0.13(-0.52%) |
Sep 25, 2019 | 25.95 | 26.07 | 25.69 | 25.93 | 703,628 | -0.02(-0.07%) |
Sep 24, 2019 | 26.00 | 26.06 | 25.55 | 25.95 | 866,759 | -0.03(-0.10%) |
Sep 23, 2019 | 26.02 | 26.34 | 25.98 | 25.98 | 516,118 | -0.16(-0.61%) |
Sep 20, 2019 | 25.95 | 27.31 | 25.85 | 26.14 | 1,023,588 | +0.28(+1.07%) |
Sep 19, 2019 | 25.73 | 25.98 | 25.53 | 25.86 | 820,148 | +0.22(+0.85%) |
Sep 18, 2019 | 25.28 | 25.69 | 25.13 | 25.64 | 1,355,966 | +0.44(+1.74%) |
Sep 17, 2019 | 25.50 | 25.58 | 25.04 | 25.20 | 2,711,435 | -0.29(-1.16%) |
Sep 16, 2019 | 25.57 | 25.72 | 25.07 | 25.50 | 3,228,053 | -0.08(-0.30%) |
Sep 13, 2019 | 25.84 | 26.09 | 25.45 | 25.57 | 798,976 | -0.22(-0.85%) |
Sep 12, 2019 | 26.09 | 26.24 | 25.79 | 25.79 | 648,042 | -0.19(-0.71%) |
Sep 11, 2019 | 25.99 | 26.24 | 25.96 | 25.98 | 883,076 | -0.05(-0.19%) |
Sep 10, 2019 | 26.37 | 26.40 | 25.74 | 26.03 | 1,511,845 | -0.33(-1.25%) |
Sep 09, 2019 | 26.31 | 26.54 | 26.24 | 26.35 | 1,291,102 | +0.00(+0.00%) |
Sep 06, 2019 | 26.22 | 26.42 | 26.22 | 26.35 | 1,274,345 | +0.13(+0.48%) |
Sep 05, 2019 | 26.12 | 26.32 | 26.03 | 26.23 | 1,891,323 | +0.16(+0.61%) |
Sep 04, 2019 | 25.93 | 26.15 | 25.84 | 26.07 | 878,351 | +0.25(+0.98%) |
Sep 03, 2019 | 25.87 | 26.13 | 25.69 | 25.82 | 1,126,161 | -0.13(-0.52%) |
Aug 30, 2019 | 25.80 | 26.12 | 25.73 | 25.95 | 1,380,947 | +0.28(+1.08%) |
Aug 29, 2019 | 25.55 | 25.69 | 25.50 | 25.67 | 928,989 | +0.23(+0.89%) |
Aug 28, 2019 | 25.33 | 25.46 | 25.27 | 25.45 | 616,077 | +0.19(+0.73%) |
Aug 27, 2019 | 25.21 | 25.36 | 25.11 | 25.26 | 650,578 | +0.21(+0.84%) |
Aug 26, 2019 | 24.82 | 25.08 | 24.79 | 25.05 | 564,066 | +0.44(+1.78%) |
Aug 23, 2019 | 24.59 | 24.83 | 24.52 | 24.61 | 1,874,617 | -0.07(-0.27%) |
Aug 22, 2019 | 24.53 | 24.76 | 24.38 | 24.68 | 791,768 | +0.18(+0.72%) |
Aug 21, 2019 | 24.59 | 24.66 | 24.46 | 24.50 | 335,166 | +0.03(+0.14%) |
Aug 20, 2019 | 24.75 | 24.75 | 24.39 | 24.47 | 504,128 | -0.24(-0.95%) |
Aug 19, 2019 | 24.86 | 24.88 | 24.63 | 24.70 | 393,237 | +0.02(+0.07%) |
Aug 16, 2019 | 24.40 | 24.87 | 24.40 | 24.69 | 628,319 | +0.28(+1.14%) |
Aug 15, 2019 | 24.40 | 24.74 | 24.32 | 24.41 | 998,499 | +0.05(+0.21%) |
Aug 14, 2019 | 24.65 | 24.75 | 24.33 | 24.36 | 1,212,805 | -0.46(-1.86%) |
Aug 13, 2019 | 24.86 | 25.09 | 24.74 | 24.82 | 476,872 | -0.08(-0.30%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.63 | 24.90 | 786,820 | -0.10(-0.40%) |
Aug 09, 2019 | 24.62 | 25.01 | 24.57 | 25.00 | 1,423,136 | +0.26(+1.05%) |
Aug 08, 2019 | 24.50 | 24.92 | 24.29 | 24.74 | 793,485 | +0.28(+1.14%) |
Aug 07, 2019 | 24.07 | 24.63 | 23.72 | 24.46 | 1,365,976 | +0.30(+1.25%) |
Aug 06, 2019 | 24.04 | 24.66 | 24.04 | 24.16 | 783,695 | +0.03(+0.10%) |
Aug 05, 2019 | 24.64 | 24.64 | 23.75 | 24.13 | 845,603 | -0.65(-2.61%) |
Aug 02, 2019 | 24.53 | 25.01 | 24.45 | 24.78 | 1,138,508 | +0.24(+0.99%) |