Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.37 | 26.42 | 26.15 | 26.40 | 308,622 | +0.02(+0.07%) |
Oct 30, 2019 | 26.32 | 26.41 | 26.16 | 26.39 | 164,051 | +0.22(+0.85%) |
Oct 29, 2019 | 26.16 | 26.20 | 26.10 | 26.16 | 292,780 | -0.10(-0.37%) |
Oct 28, 2019 | 26.23 | 26.45 | 26.23 | 26.26 | 343,938 | +0.30(+1.16%) |
Oct 25, 2019 | 25.93 | 26.09 | 25.84 | 25.96 | 200,896 | +0.11(+0.41%) |
Oct 24, 2019 | 26.22 | 26.22 | 25.79 | 25.85 | 955,080 | -0.35(-1.32%) |
Oct 23, 2019 | 26.16 | 26.28 | 26.11 | 26.20 | 120,473 | -0.02(-0.07%) |
Oct 22, 2019 | 26.31 | 26.35 | 26.16 | 26.22 | 120,707 | -0.02(-0.07%) |
Oct 21, 2019 | 26.32 | 26.37 | 26.22 | 26.24 | 93,118 | +0.04(+0.14%) |
Oct 18, 2019 | 25.93 | 26.26 | 25.93 | 26.20 | 170,197 | +0.19(+0.72%) |
Oct 17, 2019 | 25.96 | 26.02 | 25.87 | 26.01 | 1,716,060 | +0.13(+0.51%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.82 | 25.88 | 845,714 | +0.02(+0.07%) |
Oct 15, 2019 | 25.62 | 25.94 | 25.62 | 25.86 | 864,276 | +0.30(+1.18%) |
Oct 14, 2019 | 25.61 | 25.64 | 25.53 | 25.56 | 287,918 | -0.10(-0.38%) |
Oct 11, 2019 | 25.65 | 25.86 | 25.65 | 25.66 | 655,734 | +0.20(+0.80%) |
Oct 10, 2019 | 25.28 | 25.51 | 25.28 | 25.46 | 270,705 | +0.13(+0.52%) |
Oct 09, 2019 | 25.38 | 25.40 | 25.24 | 25.32 | 249,981 | +0.11(+0.42%) |
Oct 08, 2019 | 25.35 | 25.52 | 25.12 | 25.22 | 427,687 | -0.23(-0.91%) |
Oct 07, 2019 | 25.38 | 25.56 | 25.28 | 25.45 | 207,043 | +0.08(+0.31%) |
Oct 04, 2019 | 25.13 | 25.38 | 25.12 | 25.37 | 643,545 | +0.28(+1.13%) |
Oct 03, 2019 | 24.96 | 25.08 | 24.71 | 25.08 | 978,633 | +0.04(+0.18%) |
Oct 02, 2019 | 25.31 | 25.31 | 24.89 | 25.04 | 369,880 | -0.36(-1.43%) |
Oct 01, 2019 | 25.94 | 25.96 | 25.36 | 25.40 | 203,949 | -0.47(-1.82%) |
Sep 30, 2019 | 25.87 | 25.98 | 25.85 | 25.87 | 125,390 | +0.09(+0.34%) |
Sep 27, 2019 | 26.00 | 26.00 | 25.63 | 25.78 | 212,634 | -0.10(-0.38%) |
Sep 26, 2019 | 26.02 | 26.02 | 25.78 | 25.88 | 123,898 | -0.12(-0.48%) |
Sep 25, 2019 | 25.78 | 26.03 | 25.74 | 26.00 | 281,166 | +0.17(+0.65%) |
Sep 24, 2019 | 26.10 | 26.12 | 25.79 | 25.84 | 796,973 | -0.16(-0.60%) |
Sep 23, 2019 | 25.93 | 26.10 | 25.88 | 25.99 | 647,888 | -0.17(-0.64%) |
Sep 20, 2019 | 26.08 | 26.16 | 25.86 | 26.16 | 1,900,870 | +0.19(+0.75%) |
Sep 19, 2019 | 26.04 | 26.20 | 25.95 | 25.97 | 131,114 | -0.04(-0.17%) |
Sep 18, 2019 | 26.01 | 26.05 | 25.82 | 26.01 | 126,660 | -0.04(-0.17%) |
Sep 17, 2019 | 26.05 | 26.10 | 25.97 | 26.05 | 79,084 | -0.10(-0.37%) |
Sep 16, 2019 | 26.09 | 26.23 | 26.06 | 26.15 | 187,879 | -0.04(-0.13%) |
Sep 13, 2019 | 26.33 | 26.40 | 26.18 | 26.19 | 648,405 | -0.19(-0.74%) |
Sep 12, 2019 | 26.37 | 26.44 | 26.26 | 26.38 | 782,450 | +0.05(+0.20%) |
Sep 11, 2019 | 25.92 | 26.35 | 25.90 | 26.33 | 161,238 | +0.47(+1.81%) |
Sep 10, 2019 | 25.50 | 25.88 | 25.48 | 25.86 | 745,699 | +0.31(+1.21%) |
Sep 09, 2019 | 25.81 | 25.81 | 25.53 | 25.55 | 436,341 | -0.04(-0.14%) |
Sep 06, 2019 | 25.45 | 25.62 | 25.45 | 25.59 | 90,733 | +0.19(+0.73%) |
Sep 05, 2019 | 25.26 | 25.46 | 25.24 | 25.40 | 117,578 | +0.29(+1.16%) |
Sep 04, 2019 | 25.10 | 25.15 | 25.04 | 25.11 | 77,251 | +0.22(+0.89%) |
Sep 03, 2019 | 24.90 | 24.94 | 24.77 | 24.89 | 197,715 | -0.13(-0.53%) |
Aug 30, 2019 | 25.17 | 25.17 | 24.93 | 25.02 | 118,067 | -0.03(-0.11%) |
Aug 29, 2019 | 25.04 | 25.12 | 24.95 | 25.05 | 196,185 | +0.25(+1.00%) |
Aug 28, 2019 | 24.61 | 24.83 | 24.48 | 24.80 | 139,554 | +0.19(+0.75%) |
Aug 27, 2019 | 24.89 | 24.92 | 24.60 | 24.62 | 196,780 | -0.12(-0.50%) |
Aug 26, 2019 | 24.61 | 24.74 | 24.52 | 24.74 | 176,936 | +0.27(+1.12%) |
Aug 23, 2019 | 24.93 | 25.10 | 24.37 | 24.47 | 369,172 | -0.58(-2.32%) |
Aug 22, 2019 | 25.16 | 25.20 | 24.96 | 25.05 | 127,547 | -0.03(-0.11%) |
Aug 21, 2019 | 25.01 | 25.10 | 24.98 | 25.08 | 137,312 | +0.25(+0.99%) |
Aug 20, 2019 | 25.06 | 25.06 | 24.81 | 24.83 | 581,437 | -0.24(-0.95%) |
Aug 19, 2019 | 24.93 | 25.13 | 24.93 | 25.07 | 509,361 | +0.37(+1.50%) |
Aug 16, 2019 | 24.53 | 24.73 | 24.50 | 24.70 | 457,978 | +0.32(+1.30%) |
Aug 15, 2019 | 24.63 | 24.71 | 24.20 | 24.38 | 896,702 | -0.55(-2.19%) |
Aug 14, 2019 | 25.28 | 25.28 | 24.86 | 24.93 | 390,338 | -0.67(-2.62%) |
Aug 13, 2019 | 25.11 | 25.71 | 25.11 | 25.60 | 233,399 | +0.41(+1.61%) |
Aug 12, 2019 | 25.32 | 25.35 | 25.10 | 25.19 | 338,766 | -0.23(-0.90%) |
Aug 09, 2019 | 25.53 | 25.54 | 25.26 | 25.42 | 339,343 | -0.22(-0.86%) |
Aug 08, 2019 | 25.47 | 25.67 | 25.43 | 25.64 | 284,228 | +0.33(+1.29%) |
Aug 07, 2019 | 25.20 | 25.38 | 24.93 | 25.31 | 1,312,147 | -0.11(-0.42%) |
Aug 06, 2019 | 25.23 | 25.43 | 25.08 | 25.42 | 262,103 | +0.31(+1.23%) |
Aug 05, 2019 | 25.30 | 25.36 | 24.91 | 25.11 | 396,407 | -0.58(-2.26%) |
Aug 02, 2019 | 26.02 | 26.02 | 25.47 | 25.69 | 337,756 | -0.53(-2.02%) |