Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.27 | 26.29 | 26.08 | 26.22 | 3,181,724 | -0.09(-0.36%) |
Oct 30, 2019 | 26.20 | 26.36 | 26.13 | 26.31 | 2,127,643 | -0.04(-0.14%) |
Oct 29, 2019 | 26.36 | 26.42 | 26.33 | 26.35 | 3,135,223 | -0.29(-1.09%) |
Oct 28, 2019 | 26.62 | 26.69 | 26.61 | 26.64 | 1,742,102 | +0.17(+0.64%) |
Oct 25, 2019 | 26.22 | 26.48 | 26.22 | 26.47 | 2,967,246 | +0.37(+1.40%) |
Oct 24, 2019 | 26.17 | 26.20 | 26.10 | 26.10 | 1,576,699 | -0.15(-0.57%) |
Oct 23, 2019 | 26.14 | 26.29 | 26.10 | 26.25 | 1,816,467 | +0.03(+0.11%) |
Oct 22, 2019 | 26.28 | 26.31 | 26.23 | 26.23 | 1,584,113 | -0.03(-0.11%) |
Oct 21, 2019 | 26.22 | 26.27 | 26.18 | 26.25 | 1,972,328 | +0.21(+0.79%) |
Oct 18, 2019 | 26.04 | 26.13 | 25.99 | 26.05 | 4,332,976 | -0.42(-1.60%) |
Oct 17, 2019 | 26.49 | 26.50 | 26.41 | 26.47 | 2,478,632 | +0.14(+0.54%) |
Oct 16, 2019 | 26.28 | 26.37 | 26.20 | 26.33 | 2,334,186 | -0.15(-0.57%) |
Oct 15, 2019 | 26.45 | 26.58 | 26.39 | 26.48 | 3,128,778 | -0.09(-0.35%) |
Oct 14, 2019 | 26.56 | 26.66 | 26.54 | 26.57 | 3,930,045 | +0.13(+0.50%) |
Oct 11, 2019 | 26.36 | 26.60 | 26.31 | 26.44 | 6,359,100 | +0.36(+1.37%) |
Oct 10, 2019 | 25.91 | 26.14 | 25.88 | 26.09 | 3,074,909 | +0.45(+1.76%) |
Oct 09, 2019 | 25.60 | 25.74 | 25.58 | 25.63 | 4,090,665 | +0.46(+1.83%) |
Oct 08, 2019 | 25.32 | 25.35 | 25.16 | 25.17 | 5,225,444 | -0.23(-0.89%) |
Oct 07, 2019 | 25.35 | 25.52 | 25.33 | 25.40 | 1,927,666 | -0.09(-0.37%) |
Oct 04, 2019 | 25.34 | 25.52 | 25.32 | 25.49 | 1,252,522 | +0.08(+0.30%) |
Oct 03, 2019 | 25.34 | 25.45 | 25.25 | 25.42 | 1,584,200 | +0.17(+0.67%) |
Oct 02, 2019 | 25.24 | 25.31 | 25.13 | 25.25 | 3,108,899 | -0.07(-0.26%) |
Oct 01, 2019 | 25.47 | 25.47 | 25.24 | 25.32 | 2,795,742 | -0.12(-0.48%) |
Sep 30, 2019 | 25.44 | 25.50 | 25.37 | 25.44 | 1,729,896 | +0.11(+0.45%) |
Sep 27, 2019 | 25.77 | 25.80 | 25.22 | 25.32 | 4,775,581 | -0.34(-1.32%) |
Sep 26, 2019 | 25.77 | 25.77 | 25.60 | 25.66 | 3,152,502 | -0.35(-1.34%) |
Sep 25, 2019 | 25.84 | 26.03 | 25.75 | 26.01 | 4,037,343 | +0.05(+0.18%) |
Sep 24, 2019 | 26.09 | 26.10 | 25.89 | 25.96 | 2,813,824 | -0.07(-0.25%) |
Sep 23, 2019 | 25.87 | 26.06 | 25.87 | 26.03 | 1,605,396 | -0.02(-0.07%) |
Sep 20, 2019 | 26.35 | 26.38 | 25.96 | 26.05 | 7,515,987 | -0.35(-1.32%) |
Sep 19, 2019 | 26.44 | 26.52 | 26.37 | 26.39 | 2,298,360 | +0.08(+0.29%) |
Sep 18, 2019 | 26.39 | 26.40 | 26.14 | 26.32 | 2,199,021 | -0.06(-0.21%) |
Sep 17, 2019 | 26.29 | 26.38 | 26.18 | 26.38 | 3,415,195 | -0.35(-1.30%) |
Sep 16, 2019 | 26.84 | 26.86 | 26.69 | 26.72 | 2,059,973 | -0.39(-1.45%) |
Sep 13, 2019 | 27.06 | 27.19 | 27.04 | 27.12 | 3,509,214 | +0.20(+0.73%) |
Sep 12, 2019 | 26.79 | 27.01 | 26.71 | 26.92 | 5,521,556 | +0.35(+1.31%) |
Sep 11, 2019 | 26.42 | 26.58 | 26.40 | 26.57 | 4,684,365 | -0.08(-0.28%) |
Sep 10, 2019 | 26.74 | 26.76 | 26.61 | 26.65 | 2,399,813 | -0.11(-0.42%) |
Sep 09, 2019 | 26.70 | 26.77 | 26.66 | 26.76 | 4,216,643 | +0.10(+0.39%) |
Sep 06, 2019 | 26.70 | 26.75 | 26.62 | 26.66 | 3,847,664 | +0.15(+0.57%) |
Sep 05, 2019 | 26.43 | 26.55 | 26.40 | 26.51 | 9,222,355 | +0.46(+1.77%) |
Sep 04, 2019 | 25.94 | 26.06 | 25.92 | 26.05 | 5,658,174 | +0.41(+1.61%) |
Sep 03, 2019 | 25.54 | 25.64 | 25.47 | 25.63 | 2,217,665 | +0.21(+0.81%) |
Aug 30, 2019 | 25.47 | 25.50 | 25.35 | 25.43 | 2,825,391 | -0.16(-0.62%) |
Aug 29, 2019 | 25.57 | 25.63 | 25.50 | 25.59 | 2,387,652 | +0.29(+1.15%) |
Aug 28, 2019 | 25.13 | 25.32 | 25.10 | 25.30 | 1,201,987 | +0.02(+0.07%) |
Aug 27, 2019 | 25.56 | 25.60 | 25.26 | 25.28 | 7,771,587 | +0.01(+0.04%) |
Aug 26, 2019 | 25.35 | 25.35 | 25.18 | 25.27 | 3,054,082 | +0.23(+0.90%) |
Aug 23, 2019 | 25.49 | 25.64 | 24.99 | 25.04 | 8,355,510 | -0.48(-1.88%) |
Aug 22, 2019 | 25.60 | 25.62 | 25.47 | 25.52 | 3,572,026 | -0.25(-0.98%) |
Aug 21, 2019 | 25.61 | 25.78 | 25.51 | 25.78 | 11,774,738 | +0.39(+1.55%) |
Aug 20, 2019 | 25.48 | 25.53 | 25.37 | 25.38 | 2,038,739 | -0.06(-0.22%) |
Aug 19, 2019 | 25.62 | 25.63 | 25.42 | 25.44 | 2,880,592 | +0.25(+1.01%) |
Aug 16, 2019 | 25.00 | 25.24 | 25.00 | 25.18 | 4,457,898 | +0.38(+1.55%) |
Aug 15, 2019 | 24.73 | 24.89 | 24.66 | 24.80 | 4,726,926 | +0.27(+1.11%) |
Aug 14, 2019 | 24.60 | 24.74 | 24.51 | 24.53 | 5,509,328 | -0.72(-2.86%) |
Aug 13, 2019 | 24.50 | 25.45 | 24.49 | 25.25 | 10,612,619 | +0.85(+3.46%) |
Aug 12, 2019 | 24.41 | 24.54 | 24.38 | 24.40 | 2,900,943 | +0.08(+0.31%) |
Aug 09, 2019 | 24.45 | 24.48 | 24.20 | 24.33 | 3,488,660 | -0.50(-2.00%) |
Aug 08, 2019 | 24.67 | 24.85 | 24.61 | 24.83 | 3,004,211 | +0.32(+1.30%) |
Aug 07, 2019 | 24.08 | 24.51 | 23.99 | 24.51 | 4,163,394 | +0.02(+0.08%) |
Aug 06, 2019 | 24.53 | 24.56 | 24.27 | 24.49 | 6,033,641 | +0.44(+1.84%) |
Aug 05, 2019 | 24.48 | 24.51 | 23.91 | 24.05 | 10,380,269 | -1.05(-4.19%) |
Aug 02, 2019 | 25.45 | 25.48 | 25.07 | 25.10 | 11,951,521 | -0.13(-0.52%) |