Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.81 | 25.83 | 25.66 | 25.80 | 1,789,803 | -0.04(-0.17%) |
Oct 30, 2019 | 25.86 | 25.88 | 25.68 | 25.85 | 2,057,686 | -0.02(-0.07%) |
Oct 29, 2019 | 25.79 | 25.92 | 25.77 | 25.87 | 1,320,147 | -0.04(-0.17%) |
Oct 28, 2019 | 25.94 | 25.99 | 25.90 | 25.91 | 2,347,463 | -0.01(-0.03%) |
Oct 25, 2019 | 25.80 | 25.92 | 25.78 | 25.92 | 1,228,451 | +0.09(+0.35%) |
Oct 24, 2019 | 25.86 | 25.88 | 25.72 | 25.83 | 3,618,764 | +0.05(+0.21%) |
Oct 23, 2019 | 25.71 | 25.78 | 25.70 | 25.78 | 1,793,280 | -0.02(-0.07%) |
Oct 22, 2019 | 25.87 | 25.91 | 25.76 | 25.79 | 1,711,569 | -0.03(-0.10%) |
Oct 21, 2019 | 25.72 | 25.85 | 25.72 | 25.82 | 1,569,300 | +0.19(+0.73%) |
Oct 18, 2019 | 25.64 | 25.77 | 25.61 | 25.63 | 1,092,043 | -0.09(-0.35%) |
Oct 17, 2019 | 25.73 | 25.78 | 25.67 | 25.72 | 1,465,173 | +0.11(+0.42%) |
Oct 16, 2019 | 25.58 | 25.66 | 25.55 | 25.62 | 2,207,496 | +0.01(+0.04%) |
Oct 15, 2019 | 25.56 | 25.76 | 25.56 | 25.61 | 1,409,380 | +0.09(+0.35%) |
Oct 14, 2019 | 25.51 | 25.61 | 25.46 | 25.52 | 1,504,778 | -0.08(-0.32%) |
Oct 11, 2019 | 25.64 | 25.76 | 25.57 | 25.60 | 2,875,048 | +0.22(+0.85%) |
Oct 10, 2019 | 25.22 | 25.42 | 25.22 | 25.38 | 1,793,704 | +0.15(+0.60%) |
Oct 09, 2019 | 25.17 | 25.26 | 25.09 | 25.23 | 2,001,508 | +0.16(+0.64%) |
Oct 08, 2019 | 25.21 | 25.21 | 25.01 | 25.07 | 2,987,963 | -0.23(-0.92%) |
Oct 07, 2019 | 25.35 | 25.40 | 25.28 | 25.30 | 3,174,785 | -0.06(-0.25%) |
Oct 04, 2019 | 25.31 | 25.36 | 25.19 | 25.36 | 1,796,054 | +0.19(+0.75%) |
Oct 03, 2019 | 25.10 | 25.20 | 24.89 | 25.18 | 3,310,887 | +0.00(+0.00%) |
Oct 02, 2019 | 25.48 | 25.53 | 25.01 | 25.18 | 8,672,270 | -0.40(-1.58%) |
Oct 01, 2019 | 25.87 | 25.93 | 25.53 | 25.58 | 7,387,983 | -0.33(-1.28%) |
Sep 30, 2019 | 25.96 | 26.02 | 25.90 | 25.91 | 1,853,426 | +0.02(+0.07%) |
Sep 27, 2019 | 25.99 | 26.06 | 25.85 | 25.89 | 1,995,033 | -0.07(-0.28%) |
Sep 26, 2019 | 26.04 | 26.04 | 25.91 | 25.96 | 1,853,514 | -0.04(-0.17%) |
Sep 25, 2019 | 25.97 | 26.02 | 25.83 | 26.01 | 1,261,564 | -0.03(-0.10%) |
Sep 24, 2019 | 26.14 | 26.21 | 25.98 | 26.04 | 1,833,690 | -0.10(-0.38%) |
Sep 23, 2019 | 26.12 | 26.14 | 26.05 | 26.14 | 1,566,125 | -0.01(-0.03%) |
Sep 20, 2019 | 26.16 | 26.27 | 26.11 | 26.14 | 1,538,184 | +0.00(+0.00%) |
Sep 19, 2019 | 26.09 | 26.27 | 26.08 | 26.14 | 1,681,929 | +0.12(+0.45%) |
Sep 18, 2019 | 26.09 | 26.14 | 25.86 | 26.03 | 2,022,361 | -0.09(-0.34%) |
Sep 17, 2019 | 25.95 | 26.18 | 25.88 | 26.12 | 1,522,618 | +0.13(+0.52%) |
Sep 16, 2019 | 25.96 | 26.04 | 25.88 | 25.98 | 2,516,677 | +0.13(+0.49%) |
Sep 13, 2019 | 25.91 | 26.00 | 25.84 | 25.86 | 2,087,385 | +0.01(+0.03%) |
Sep 12, 2019 | 25.83 | 25.96 | 25.79 | 25.85 | 1,688,646 | +0.01(+0.03%) |
Sep 11, 2019 | 25.80 | 25.86 | 25.78 | 25.84 | 1,126,639 | +0.05(+0.21%) |
Sep 10, 2019 | 25.61 | 25.81 | 25.61 | 25.79 | 1,196,845 | +0.11(+0.42%) |
Sep 09, 2019 | 25.78 | 25.78 | 25.62 | 25.68 | 2,315,368 | +0.01(+0.03%) |
Sep 06, 2019 | 25.69 | 25.75 | 25.63 | 25.67 | 1,141,341 | +0.03(+0.10%) |
Sep 05, 2019 | 25.55 | 25.70 | 25.54 | 25.64 | 2,285,457 | +0.26(+1.02%) |
Sep 04, 2019 | 25.27 | 25.43 | 25.24 | 25.38 | 2,302,310 | +0.29(+1.14%) |
Sep 03, 2019 | 25.06 | 25.15 | 25.02 | 25.10 | 3,201,504 | -0.18(-0.71%) |
Aug 30, 2019 | 25.33 | 25.35 | 25.16 | 25.27 | 2,409,834 | +0.04(+0.18%) |
Aug 29, 2019 | 25.10 | 25.24 | 25.10 | 25.23 | 2,227,423 | +0.25(+1.01%) |
Aug 28, 2019 | 24.81 | 25.00 | 24.80 | 24.98 | 1,998,002 | +0.14(+0.58%) |
Aug 27, 2019 | 24.90 | 24.96 | 24.77 | 24.84 | 2,882,439 | +0.02(+0.07%) |
Aug 26, 2019 | 24.75 | 24.84 | 24.71 | 24.82 | 2,528,226 | +0.23(+0.95%) |
Aug 23, 2019 | 24.85 | 25.08 | 24.55 | 24.58 | 3,637,281 | -0.39(-1.54%) |
Aug 22, 2019 | 25.09 | 25.11 | 24.92 | 24.97 | 2,336,153 | -0.10(-0.39%) |
Aug 21, 2019 | 25.05 | 25.08 | 24.97 | 25.07 | 2,268,022 | +0.23(+0.94%) |
Aug 20, 2019 | 24.93 | 24.93 | 24.79 | 24.84 | 2,329,712 | -0.17(-0.68%) |
Aug 19, 2019 | 25.00 | 25.04 | 24.95 | 25.01 | 1,490,762 | +0.15(+0.61%) |
Aug 16, 2019 | 24.65 | 24.85 | 24.61 | 24.85 | 1,613,694 | +0.32(+1.32%) |
Aug 15, 2019 | 24.50 | 24.61 | 24.40 | 24.53 | 2,838,714 | -0.05(-0.22%) |
Aug 14, 2019 | 24.83 | 24.94 | 24.54 | 24.58 | 4,690,803 | -0.67(-2.66%) |
Aug 13, 2019 | 24.96 | 25.30 | 24.91 | 25.26 | 3,285,419 | +0.24(+0.97%) |
Aug 12, 2019 | 25.13 | 25.20 | 24.96 | 25.01 | 1,481,676 | -0.24(-0.96%) |
Aug 09, 2019 | 25.25 | 25.36 | 25.14 | 25.26 | 1,857,399 | -0.04(-0.14%) |
Aug 08, 2019 | 25.01 | 25.32 | 25.00 | 25.29 | 2,203,216 | +0.34(+1.37%) |
Aug 07, 2019 | 24.60 | 25.01 | 24.53 | 24.95 | 6,699,668 | +0.17(+0.69%) |
Aug 06, 2019 | 24.62 | 24.94 | 24.58 | 24.78 | 4,714,776 | +0.09(+0.36%) |
Aug 05, 2019 | 24.89 | 24.89 | 24.58 | 24.69 | 4,168,941 | -0.47(-1.85%) |
Aug 02, 2019 | 25.25 | 25.31 | 25.01 | 25.16 | 2,862,444 | -0.16(-0.64%) |