Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.05 | 26.07 | 25.90 | 26.04 | 1,773,210 | -0.05(-0.17%) |
Oct 30, 2019 | 26.10 | 26.12 | 25.92 | 26.09 | 2,038,610 | -0.02(-0.07%) |
Oct 29, 2019 | 26.03 | 26.16 | 26.01 | 26.11 | 1,307,908 | -0.05(-0.17%) |
Oct 28, 2019 | 26.18 | 26.23 | 26.14 | 26.15 | 2,325,700 | -0.01(-0.03%) |
Oct 25, 2019 | 26.04 | 26.17 | 26.02 | 26.16 | 1,217,062 | +0.09(+0.35%) |
Oct 24, 2019 | 26.10 | 26.13 | 25.96 | 26.07 | 3,585,215 | +0.05(+0.21%) |
Oct 23, 2019 | 25.95 | 26.02 | 25.95 | 26.02 | 1,776,655 | -0.02(-0.07%) |
Oct 22, 2019 | 26.11 | 26.15 | 26.00 | 26.04 | 1,695,702 | -0.03(-0.10%) |
Oct 21, 2019 | 25.96 | 26.09 | 25.96 | 26.06 | 1,554,752 | +0.19(+0.73%) |
Oct 18, 2019 | 25.88 | 26.01 | 25.85 | 25.87 | 1,081,919 | -0.09(-0.35%) |
Oct 17, 2019 | 25.97 | 26.02 | 25.91 | 25.96 | 1,451,590 | +0.11(+0.42%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.79 | 25.85 | 2,187,031 | +0.01(+0.04%) |
Oct 15, 2019 | 25.80 | 26.00 | 25.80 | 25.85 | 1,396,314 | +0.09(+0.35%) |
Oct 14, 2019 | 25.75 | 25.85 | 25.70 | 25.76 | 1,490,828 | -0.08(-0.32%) |
Oct 11, 2019 | 25.88 | 26.00 | 25.81 | 25.84 | 2,848,394 | +0.22(+0.85%) |
Oct 10, 2019 | 25.46 | 25.65 | 25.46 | 25.62 | 1,777,075 | +0.15(+0.60%) |
Oct 09, 2019 | 25.40 | 25.50 | 25.33 | 25.47 | 1,982,953 | +0.16(+0.64%) |
Oct 08, 2019 | 25.45 | 25.45 | 25.24 | 25.30 | 2,960,262 | -0.24(-0.92%) |
Oct 07, 2019 | 25.58 | 25.64 | 25.52 | 25.54 | 3,145,352 | -0.06(-0.25%) |
Oct 04, 2019 | 25.55 | 25.60 | 25.43 | 25.60 | 1,779,404 | +0.19(+0.75%) |
Oct 03, 2019 | 25.34 | 25.44 | 25.12 | 25.41 | 3,280,193 | +0.00(+0.00%) |
Oct 02, 2019 | 25.72 | 25.76 | 25.24 | 25.41 | 8,591,873 | -0.41(-1.58%) |
Oct 01, 2019 | 26.11 | 26.17 | 25.77 | 25.82 | 7,319,492 | -0.33(-1.28%) |
Sep 30, 2019 | 26.20 | 26.26 | 26.14 | 26.15 | 1,836,243 | +0.02(+0.07%) |
Sep 27, 2019 | 26.23 | 26.31 | 26.09 | 26.14 | 1,976,538 | -0.07(-0.28%) |
Sep 26, 2019 | 26.28 | 26.28 | 26.15 | 26.21 | 1,836,331 | -0.05(-0.17%) |
Sep 25, 2019 | 26.22 | 26.27 | 26.07 | 26.25 | 1,249,869 | -0.03(-0.10%) |
Sep 24, 2019 | 26.38 | 26.46 | 26.22 | 26.28 | 1,816,690 | -0.10(-0.38%) |
Sep 23, 2019 | 26.36 | 26.39 | 26.30 | 26.38 | 1,551,606 | -0.01(-0.03%) |
Sep 20, 2019 | 26.41 | 26.51 | 26.35 | 26.39 | 1,523,924 | +0.00(+0.00%) |
Sep 19, 2019 | 26.33 | 26.52 | 26.33 | 26.39 | 1,666,336 | +0.12(+0.45%) |
Sep 18, 2019 | 26.33 | 26.38 | 26.10 | 26.27 | 2,003,612 | -0.09(-0.34%) |
Sep 17, 2019 | 26.19 | 26.43 | 26.13 | 26.36 | 1,508,503 | +0.14(+0.52%) |
Sep 16, 2019 | 26.20 | 26.28 | 26.12 | 26.23 | 2,493,345 | +0.13(+0.49%) |
Sep 13, 2019 | 26.15 | 26.24 | 26.08 | 26.10 | 2,068,033 | +0.01(+0.03%) |
Sep 12, 2019 | 26.07 | 26.21 | 26.03 | 26.09 | 1,672,991 | +0.01(+0.03%) |
Sep 11, 2019 | 26.04 | 26.10 | 26.02 | 26.08 | 1,116,194 | +0.05(+0.21%) |
Sep 10, 2019 | 25.85 | 26.05 | 25.85 | 26.03 | 1,185,749 | +0.11(+0.42%) |
Sep 09, 2019 | 26.02 | 26.02 | 25.86 | 25.92 | 2,293,903 | +0.01(+0.03%) |
Sep 06, 2019 | 25.93 | 25.99 | 25.87 | 25.91 | 1,130,760 | +0.03(+0.11%) |
Sep 05, 2019 | 25.79 | 25.94 | 25.78 | 25.88 | 2,264,269 | +0.26(+1.02%) |
Sep 04, 2019 | 25.51 | 25.66 | 25.47 | 25.62 | 2,280,966 | +0.29(+1.14%) |
Sep 03, 2019 | 25.29 | 25.38 | 25.26 | 25.33 | 3,171,824 | -0.18(-0.71%) |
Aug 30, 2019 | 25.57 | 25.58 | 25.39 | 25.51 | 2,387,493 | +0.05(+0.18%) |
Aug 29, 2019 | 25.34 | 25.48 | 25.33 | 25.47 | 2,206,773 | +0.25(+1.00%) |
Aug 28, 2019 | 25.04 | 25.23 | 25.03 | 25.21 | 1,979,480 | +0.14(+0.58%) |
Aug 27, 2019 | 25.13 | 25.19 | 25.00 | 25.07 | 2,855,717 | +0.02(+0.07%) |
Aug 26, 2019 | 24.99 | 25.08 | 24.94 | 25.05 | 2,504,788 | +0.24(+0.95%) |
Aug 23, 2019 | 25.09 | 25.31 | 24.78 | 24.81 | 3,603,561 | -0.39(-1.54%) |
Aug 22, 2019 | 25.32 | 25.35 | 25.16 | 25.20 | 2,314,496 | -0.10(-0.39%) |
Aug 21, 2019 | 25.28 | 25.32 | 25.20 | 25.30 | 2,246,996 | +0.24(+0.94%) |
Aug 20, 2019 | 25.17 | 25.17 | 25.02 | 25.07 | 2,308,114 | -0.17(-0.68%) |
Aug 19, 2019 | 25.23 | 25.28 | 25.19 | 25.24 | 1,476,941 | +0.15(+0.61%) |
Aug 16, 2019 | 24.88 | 25.09 | 24.84 | 25.09 | 1,598,734 | +0.33(+1.32%) |
Aug 15, 2019 | 24.73 | 24.84 | 24.63 | 24.76 | 2,812,397 | -0.05(-0.22%) |
Aug 14, 2019 | 25.06 | 25.18 | 24.77 | 24.81 | 4,647,316 | -0.68(-2.66%) |
Aug 13, 2019 | 25.19 | 25.54 | 25.14 | 25.49 | 3,254,961 | +0.24(+0.97%) |
Aug 12, 2019 | 25.37 | 25.44 | 25.19 | 25.25 | 1,467,940 | -0.24(-0.96%) |
Aug 09, 2019 | 25.48 | 25.60 | 25.38 | 25.49 | 1,840,179 | -0.04(-0.14%) |
Aug 08, 2019 | 25.25 | 25.56 | 25.23 | 25.53 | 2,182,791 | +0.34(+1.37%) |
Aug 07, 2019 | 24.83 | 25.25 | 24.76 | 25.19 | 6,637,558 | +0.17(+0.69%) |
Aug 06, 2019 | 24.85 | 25.18 | 24.81 | 25.01 | 4,671,067 | +0.09(+0.36%) |
Aug 05, 2019 | 25.12 | 25.12 | 24.81 | 24.92 | 4,130,292 | -0.47(-1.85%) |
Aug 02, 2019 | 25.48 | 25.55 | 25.24 | 25.39 | 2,835,907 | -0.16(-0.64%) |