Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.02 | 26.09 | 26.02 | 26.09 | 879,261 | +0.10(+0.37%) |
Oct 30, 2019 | 25.93 | 25.99 | 25.90 | 25.99 | 798,921 | +0.09(+0.34%) |
Oct 29, 2019 | 25.94 | 25.94 | 25.88 | 25.90 | 548,357 | -0.01(-0.03%) |
Oct 28, 2019 | 25.93 | 25.93 | 25.87 | 25.91 | 684,101 | -0.03(-0.10%) |
Oct 25, 2019 | 25.97 | 26.02 | 25.94 | 25.94 | 538,371 | -0.05(-0.20%) |
Oct 24, 2019 | 26.01 | 26.02 | 25.98 | 25.99 | 706,378 | +0.01(+0.03%) |
Oct 23, 2019 | 26.01 | 26.01 | 25.97 | 25.98 | 1,005,143 | +0.04(+0.14%) |
Oct 22, 2019 | 25.95 | 25.98 | 25.92 | 25.95 | 924,358 | +0.02(+0.07%) |
Oct 21, 2019 | 25.96 | 25.97 | 25.93 | 25.93 | 662,300 | -0.04(-0.17%) |
Oct 18, 2019 | 25.97 | 26.00 | 25.95 | 25.97 | 4,968,950 | -0.02(-0.07%) |
Oct 17, 2019 | 25.98 | 26.01 | 25.95 | 25.99 | 633,192 | +0.00(+0.00%) |
Oct 16, 2019 | 25.97 | 25.99 | 25.95 | 25.99 | 658,661 | +0.04(+0.17%) |
Oct 15, 2019 | 26.02 | 26.02 | 25.94 | 25.95 | 2,041,561 | -0.07(-0.27%) |
Oct 14, 2019 | 26.00 | 26.02 | 25.99 | 26.02 | 655,264 | +0.04(+0.14%) |
Oct 11, 2019 | 26.02 | 26.02 | 25.94 | 25.98 | 778,555 | -0.08(-0.30%) |
Oct 10, 2019 | 26.11 | 26.11 | 26.04 | 26.06 | 1,279,832 | -0.07(-0.27%) |
Oct 09, 2019 | 26.20 | 26.22 | 26.11 | 26.13 | 1,380,275 | -0.07(-0.27%) |
Oct 08, 2019 | 26.23 | 26.23 | 26.16 | 26.20 | 975,887 | +0.02(+0.07%) |
Oct 07, 2019 | 26.22 | 26.22 | 26.17 | 26.18 | 693,141 | -0.04(-0.17%) |
Oct 04, 2019 | 26.20 | 26.23 | 26.19 | 26.23 | 556,418 | +0.03(+0.10%) |
Oct 03, 2019 | 26.15 | 26.22 | 26.12 | 26.20 | 1,607,299 | +0.10(+0.37%) |
Oct 02, 2019 | 26.10 | 26.12 | 26.06 | 26.10 | 1,137,346 | +0.04(+0.14%) |
Oct 01, 2019 | 26.00 | 26.10 | 25.95 | 26.07 | 3,201,876 | +0.02(+0.06%) |
Sep 30, 2019 | 26.01 | 26.05 | 25.97 | 26.05 | 12,869,459 | +0.04(+0.17%) |
Sep 27, 2019 | 26.00 | 26.03 | 25.96 | 26.01 | 557,490 | +0.04(+0.14%) |
Sep 26, 2019 | 25.97 | 26.01 | 25.94 | 25.97 | 934,573 | +0.04(+0.17%) |
Sep 25, 2019 | 26.03 | 26.04 | 25.92 | 25.93 | 1,402,974 | -0.12(-0.47%) |
Sep 24, 2019 | 26.00 | 26.06 | 25.99 | 26.05 | 991,470 | +0.10(+0.37%) |
Sep 23, 2019 | 25.97 | 26.03 | 25.95 | 25.95 | 9,296,242 | +0.01(+0.03%) |
Sep 20, 2019 | 25.88 | 25.95 | 25.87 | 25.95 | 1,960,547 | +0.09(+0.34%) |
Sep 19, 2019 | 25.87 | 25.89 | 25.85 | 25.86 | 1,022,380 | +0.02(+0.07%) |
Sep 18, 2019 | 25.86 | 25.90 | 25.81 | 25.84 | 1,098,341 | +0.04(+0.17%) |
Sep 17, 2019 | 25.79 | 25.83 | 25.75 | 25.80 | 826,973 | +0.03(+0.10%) |
Sep 16, 2019 | 25.75 | 26.10 | 25.73 | 25.77 | 794,804 | +0.06(+0.24%) |
Sep 13, 2019 | 25.78 | 25.81 | 25.70 | 25.71 | 1,024,076 | -0.13(-0.51%) |
Sep 12, 2019 | 25.93 | 25.95 | 25.83 | 25.84 | 978,142 | -0.04(-0.14%) |
Sep 11, 2019 | 25.90 | 25.91 | 25.87 | 25.88 | 1,998,126 | -0.03(-0.10%) |
Sep 10, 2019 | 26.02 | 26.02 | 25.89 | 25.90 | 880,387 | -0.14(-0.54%) |
Sep 09, 2019 | 26.10 | 26.10 | 26.03 | 26.04 | 1,390,705 | -0.09(-0.34%) |
Sep 06, 2019 | 26.12 | 26.16 | 26.11 | 26.13 | 1,136,598 | +0.01(+0.03%) |
Sep 05, 2019 | 26.18 | 26.18 | 26.07 | 26.12 | 1,057,589 | -0.12(-0.47%) |
Sep 04, 2019 | 26.23 | 26.25 | 26.19 | 26.25 | 1,562,555 | +0.04(+0.17%) |
Sep 03, 2019 | 26.18 | 26.25 | 26.15 | 26.20 | 3,153,194 | +0.02(+0.07%) |
Aug 30, 2019 | 26.16 | 26.19 | 26.13 | 26.18 | 1,478,356 | +0.02(+0.07%) |
Aug 29, 2019 | 26.16 | 26.18 | 26.12 | 26.17 | 1,679,459 | -0.02(-0.07%) |
Aug 28, 2019 | 26.23 | 26.23 | 26.17 | 26.18 | 891,310 | +0.01(+0.03%) |
Aug 27, 2019 | 26.13 | 26.18 | 26.12 | 26.17 | 915,683 | +0.06(+0.24%) |
Aug 26, 2019 | 26.12 | 26.16 | 26.09 | 26.11 | 12,510,906 | +0.00(+0.00%) |
Aug 23, 2019 | 26.00 | 26.13 | 26.00 | 26.11 | 852,595 | +0.11(+0.44%) |
Aug 22, 2019 | 26.06 | 26.09 | 26.00 | 26.00 | 927,316 | -0.07(-0.27%) |
Aug 21, 2019 | 26.06 | 26.11 | 26.03 | 26.07 | 1,403,514 | -0.01(-0.03%) |
Aug 20, 2019 | 26.07 | 26.08 | 26.05 | 26.08 | 781,230 | +0.05(+0.20%) |
Aug 19, 2019 | 26.03 | 26.05 | 26.01 | 26.02 | 873,693 | -0.06(-0.23%) |
Aug 16, 2019 | 26.08 | 26.10 | 26.01 | 26.09 | 1,789,355 | -0.02(-0.07%) |
Aug 15, 2019 | 26.01 | 26.12 | 26.01 | 26.10 | 2,211,658 | +0.11(+0.40%) |
Aug 14, 2019 | 25.95 | 26.01 | 25.95 | 26.00 | 1,627,053 | +0.11(+0.41%) |
Aug 13, 2019 | 25.97 | 25.97 | 25.88 | 25.89 | 852,214 | -0.04(-0.15%) |
Aug 12, 2019 | 25.91 | 25.95 | 25.88 | 25.93 | 950,654 | +0.09(+0.36%) |
Aug 09, 2019 | 25.90 | 25.92 | 25.82 | 25.84 | 973,026 | -0.04(-0.17%) |
Aug 08, 2019 | 25.85 | 25.89 | 25.80 | 25.88 | 2,979,576 | +0.03(+0.10%) |
Aug 07, 2019 | 25.94 | 25.97 | 25.85 | 25.86 | 1,930,295 | -0.01(-0.03%) |
Aug 06, 2019 | 25.82 | 25.87 | 25.78 | 25.87 | 1,898,389 | +0.05(+0.20%) |
Aug 05, 2019 | 25.78 | 25.81 | 25.76 | 25.81 | 725,001 | +0.11(+0.44%) |
Aug 02, 2019 | 25.69 | 25.71 | 25.67 | 25.70 | 961,964 | +0.04(+0.14%) |