Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.11 | 26.18 | 26.11 | 26.17 | 876,416 | +0.10(+0.37%) |
Oct 30, 2019 | 26.01 | 26.07 | 25.99 | 26.07 | 796,337 | +0.09(+0.34%) |
Oct 29, 2019 | 26.02 | 26.02 | 25.97 | 25.99 | 546,583 | -0.01(-0.03%) |
Oct 28, 2019 | 26.01 | 26.01 | 25.96 | 25.99 | 681,888 | -0.03(-0.10%) |
Oct 25, 2019 | 26.06 | 26.10 | 26.02 | 26.02 | 536,629 | -0.05(-0.20%) |
Oct 24, 2019 | 26.09 | 26.11 | 26.06 | 26.07 | 704,093 | +0.01(+0.03%) |
Oct 23, 2019 | 26.09 | 26.09 | 26.06 | 26.06 | 1,001,891 | +0.04(+0.14%) |
Oct 22, 2019 | 26.03 | 26.06 | 26.00 | 26.03 | 921,367 | +0.02(+0.07%) |
Oct 21, 2019 | 26.05 | 26.06 | 26.01 | 26.01 | 660,158 | -0.04(-0.17%) |
Oct 18, 2019 | 26.06 | 26.08 | 26.04 | 26.06 | 4,952,874 | -0.02(-0.07%) |
Oct 17, 2019 | 26.06 | 26.10 | 26.04 | 26.07 | 631,144 | +0.00(+0.00%) |
Oct 16, 2019 | 26.06 | 26.07 | 26.03 | 26.07 | 656,530 | +0.04(+0.17%) |
Oct 15, 2019 | 26.11 | 26.11 | 26.02 | 26.03 | 2,034,956 | -0.07(-0.27%) |
Oct 14, 2019 | 26.08 | 26.11 | 26.07 | 26.10 | 653,144 | +0.04(+0.14%) |
Oct 11, 2019 | 26.11 | 26.11 | 26.02 | 26.06 | 776,036 | -0.08(-0.30%) |
Oct 10, 2019 | 26.20 | 26.20 | 26.13 | 26.14 | 1,275,692 | -0.07(-0.27%) |
Oct 09, 2019 | 26.29 | 26.30 | 26.20 | 26.21 | 1,375,809 | -0.07(-0.27%) |
Oct 08, 2019 | 26.31 | 26.31 | 26.24 | 26.29 | 972,730 | +0.02(+0.07%) |
Oct 07, 2019 | 26.30 | 26.30 | 26.25 | 26.27 | 690,898 | -0.04(-0.17%) |
Oct 04, 2019 | 26.29 | 26.32 | 26.27 | 26.31 | 554,618 | +0.03(+0.10%) |
Oct 03, 2019 | 26.23 | 26.30 | 26.21 | 26.29 | 1,602,099 | +0.10(+0.37%) |
Oct 02, 2019 | 26.19 | 26.21 | 26.15 | 26.19 | 1,133,667 | +0.04(+0.14%) |
Oct 01, 2019 | 26.08 | 26.19 | 26.03 | 26.15 | 3,191,517 | +0.02(+0.06%) |
Sep 30, 2019 | 26.09 | 26.14 | 26.06 | 26.14 | 12,827,825 | +0.04(+0.17%) |
Sep 27, 2019 | 26.08 | 26.11 | 26.05 | 26.09 | 555,687 | +0.04(+0.14%) |
Sep 26, 2019 | 26.06 | 26.09 | 26.02 | 26.06 | 931,549 | +0.04(+0.17%) |
Sep 25, 2019 | 26.11 | 26.13 | 26.00 | 26.01 | 1,398,435 | -0.12(-0.47%) |
Sep 24, 2019 | 26.08 | 26.14 | 26.07 | 26.14 | 988,262 | +0.10(+0.37%) |
Sep 23, 2019 | 26.06 | 26.12 | 26.03 | 26.04 | 9,266,167 | +0.01(+0.03%) |
Sep 20, 2019 | 25.96 | 26.03 | 25.95 | 26.03 | 1,954,204 | +0.09(+0.34%) |
Sep 19, 2019 | 25.95 | 25.98 | 25.93 | 25.94 | 1,019,072 | +0.02(+0.07%) |
Sep 18, 2019 | 25.94 | 25.99 | 25.89 | 25.92 | 1,094,787 | +0.04(+0.17%) |
Sep 17, 2019 | 25.87 | 25.92 | 25.84 | 25.88 | 824,298 | +0.03(+0.10%) |
Sep 16, 2019 | 25.84 | 26.19 | 25.81 | 25.85 | 792,233 | +0.06(+0.24%) |
Sep 13, 2019 | 25.86 | 25.89 | 25.78 | 25.79 | 1,020,763 | -0.13(-0.51%) |
Sep 12, 2019 | 26.01 | 26.03 | 25.91 | 25.92 | 974,978 | -0.04(-0.14%) |
Sep 11, 2019 | 25.99 | 26.00 | 25.95 | 25.96 | 1,991,662 | -0.03(-0.10%) |
Sep 10, 2019 | 26.10 | 26.10 | 25.98 | 25.99 | 877,538 | -0.14(-0.54%) |
Sep 09, 2019 | 26.18 | 26.18 | 26.11 | 26.13 | 1,386,206 | -0.09(-0.34%) |
Sep 06, 2019 | 26.21 | 26.24 | 26.20 | 26.22 | 1,132,921 | +0.01(+0.03%) |
Sep 05, 2019 | 26.27 | 26.27 | 26.15 | 26.21 | 1,054,168 | -0.12(-0.47%) |
Sep 04, 2019 | 26.31 | 26.34 | 26.28 | 26.33 | 1,557,500 | +0.04(+0.17%) |
Sep 03, 2019 | 26.27 | 26.33 | 26.23 | 26.29 | 3,142,992 | +0.02(+0.07%) |
Aug 30, 2019 | 26.24 | 26.28 | 26.21 | 26.27 | 1,473,573 | +0.02(+0.07%) |
Aug 29, 2019 | 26.24 | 26.27 | 26.21 | 26.25 | 1,674,025 | -0.02(-0.07%) |
Aug 28, 2019 | 26.31 | 26.32 | 26.26 | 26.27 | 888,426 | +0.01(+0.03%) |
Aug 27, 2019 | 26.21 | 26.27 | 26.21 | 26.26 | 912,721 | +0.06(+0.24%) |
Aug 26, 2019 | 26.21 | 26.24 | 26.17 | 26.20 | 12,470,428 | +0.00(+0.00%) |
Aug 23, 2019 | 26.08 | 26.21 | 26.08 | 26.20 | 849,837 | +0.11(+0.44%) |
Aug 22, 2019 | 26.14 | 26.17 | 26.08 | 26.08 | 924,316 | -0.07(-0.27%) |
Aug 21, 2019 | 26.14 | 26.19 | 26.12 | 26.15 | 1,398,973 | -0.01(-0.03%) |
Aug 20, 2019 | 26.15 | 26.16 | 26.14 | 26.16 | 778,702 | +0.05(+0.20%) |
Aug 19, 2019 | 26.12 | 26.14 | 26.09 | 26.11 | 870,867 | -0.06(-0.24%) |
Aug 16, 2019 | 26.16 | 26.18 | 26.10 | 26.17 | 1,783,566 | -0.02(-0.07%) |
Aug 15, 2019 | 26.09 | 26.21 | 26.09 | 26.19 | 2,204,503 | +0.11(+0.40%) |
Aug 14, 2019 | 26.04 | 26.09 | 26.04 | 26.08 | 1,621,789 | +0.11(+0.41%) |
Aug 13, 2019 | 26.06 | 26.06 | 25.96 | 25.98 | 849,457 | -0.04(-0.15%) |
Aug 12, 2019 | 26.00 | 26.04 | 25.97 | 26.02 | 947,578 | +0.09(+0.36%) |
Aug 09, 2019 | 25.99 | 26.00 | 25.91 | 25.92 | 969,878 | -0.04(-0.17%) |
Aug 08, 2019 | 25.93 | 25.98 | 25.88 | 25.97 | 2,969,936 | +0.03(+0.10%) |
Aug 07, 2019 | 26.02 | 26.05 | 25.93 | 25.94 | 1,924,050 | -0.01(-0.03%) |
Aug 06, 2019 | 25.91 | 25.95 | 25.87 | 25.95 | 1,892,247 | +0.05(+0.20%) |
Aug 05, 2019 | 25.86 | 25.90 | 25.85 | 25.90 | 722,655 | +0.11(+0.44%) |
Aug 02, 2019 | 25.78 | 25.79 | 25.75 | 25.78 | 958,851 | +0.04(+0.14%) |