Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.94 | 26.94 | 26.81 | 26.88 | 10,296 | -0.02(-0.06%) |
Oct 30, 2019 | 26.72 | 26.92 | 26.72 | 26.90 | 9,447 | +0.11(+0.43%) |
Oct 29, 2019 | 26.79 | 26.83 | 26.75 | 26.78 | 22,209 | -0.02(-0.08%) |
Oct 28, 2019 | 26.79 | 26.81 | 26.75 | 26.80 | 14,452 | +0.12(+0.44%) |
Oct 25, 2019 | 26.59 | 26.75 | 26.58 | 26.68 | 14,555 | +0.06(+0.23%) |
Oct 24, 2019 | 26.63 | 26.67 | 26.59 | 26.62 | 43,242 | +0.10(+0.36%) |
Oct 23, 2019 | 26.51 | 26.56 | 26.48 | 26.53 | 14,084 | +0.02(+0.07%) |
Oct 22, 2019 | 26.61 | 26.63 | 26.51 | 26.51 | 7,810 | -0.05(-0.19%) |
Oct 21, 2019 | 26.55 | 26.56 | 26.52 | 26.56 | 6,069 | +0.09(+0.34%) |
Oct 18, 2019 | 26.56 | 26.56 | 26.42 | 26.47 | 13,290 | -0.08(-0.29%) |
Oct 17, 2019 | 26.64 | 26.64 | 26.53 | 26.55 | 10,036 | +0.05(+0.18%) |
Oct 16, 2019 | 26.49 | 26.54 | 26.44 | 26.50 | 28,400 | +0.01(+0.04%) |
Oct 15, 2019 | 26.38 | 26.59 | 26.38 | 26.49 | 15,161 | +0.13(+0.50%) |
Oct 14, 2019 | 26.32 | 26.38 | 26.32 | 26.36 | 4,027 | +0.00(+0.00%) |
Oct 11, 2019 | 26.45 | 26.50 | 26.33 | 26.36 | 16,559 | +0.20(+0.76%) |
Oct 10, 2019 | 26.07 | 26.26 | 26.07 | 26.16 | 17,302 | +0.09(+0.33%) |
Oct 09, 2019 | 26.03 | 26.15 | 26.03 | 26.07 | 119,003 | +0.11(+0.44%) |
Oct 08, 2019 | 26.08 | 26.27 | 25.92 | 25.96 | 11,801 | -0.35(-1.33%) |
Oct 07, 2019 | 26.41 | 26.41 | 26.28 | 26.31 | 6,229 | -0.11(-0.43%) |
Oct 04, 2019 | 26.23 | 26.42 | 26.19 | 26.42 | 18,353 | +0.36(+1.38%) |
Oct 03, 2019 | 25.82 | 26.06 | 25.75 | 26.06 | 20,074 | +0.25(+0.95%) |
Oct 02, 2019 | 26.10 | 26.10 | 25.77 | 25.82 | 21,293 | -0.38(-1.45%) |
Oct 01, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 117,703 | -0.25(-0.94%) |
Sep 30, 2019 | 26.38 | 26.49 | 26.38 | 26.44 | 4,930 | +0.13(+0.48%) |
Sep 27, 2019 | 26.46 | 26.47 | 26.20 | 26.32 | 6,961 | -0.10(-0.38%) |
Sep 26, 2019 | 26.53 | 26.53 | 26.30 | 26.42 | 26,158 | -0.05(-0.19%) |
Sep 25, 2019 | 26.38 | 26.47 | 26.29 | 26.47 | 5,514 | +0.09(+0.35%) |
Sep 24, 2019 | 26.66 | 26.66 | 26.38 | 26.38 | 10,826 | -0.15(-0.57%) |
Sep 23, 2019 | 26.50 | 26.57 | 26.50 | 26.53 | 3,493 | -0.00(-0.01%) |
Sep 20, 2019 | 26.66 | 26.66 | 26.50 | 26.53 | 36,547 | -0.01(-0.05%) |
Sep 19, 2019 | 26.67 | 26.69 | 26.54 | 26.54 | 12,417 | +0.02(+0.06%) |
Sep 18, 2019 | 26.51 | 26.55 | 26.37 | 26.53 | 15,716 | +0.02(+0.09%) |
Sep 17, 2019 | 26.44 | 26.52 | 26.42 | 26.50 | 28,456 | +0.10(+0.38%) |
Sep 16, 2019 | 26.37 | 26.43 | 26.37 | 26.40 | 8,233 | -0.01(-0.04%) |
Sep 13, 2019 | 26.57 | 26.57 | 26.38 | 26.41 | 13,203 | -0.16(-0.61%) |
Sep 12, 2019 | 26.64 | 26.64 | 26.57 | 26.57 | 9,507 | +0.08(+0.32%) |
Sep 11, 2019 | 26.34 | 26.50 | 26.34 | 26.49 | 12,795 | +0.18(+0.67%) |
Sep 10, 2019 | 26.34 | 26.37 | 26.25 | 26.31 | 7,583 | -0.14(-0.53%) |
Sep 09, 2019 | 26.69 | 26.69 | 26.41 | 26.45 | 772,447 | -0.11(-0.41%) |
Sep 06, 2019 | 26.54 | 26.61 | 26.54 | 26.56 | 19,435 | +0.03(+0.12%) |
Sep 05, 2019 | 26.55 | 26.56 | 26.51 | 26.53 | 20,270 | +0.21(+0.81%) |
Sep 04, 2019 | 26.20 | 26.32 | 26.18 | 26.32 | 6,746 | +0.30(+1.15%) |
Sep 03, 2019 | 26.06 | 26.06 | 25.99 | 26.02 | 7,209 | -0.14(-0.54%) |
Aug 30, 2019 | 26.24 | 26.25 | 26.11 | 26.16 | 11,196 | +0.00(+0.00%) |
Aug 29, 2019 | 26.14 | 26.16 | 26.07 | 26.16 | 14,708 | +0.28(+1.08%) |
Aug 28, 2019 | 25.71 | 25.88 | 25.71 | 25.88 | 7,373 | +0.11(+0.44%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 1,207 | -0.01(-0.02%) |
Aug 26, 2019 | 25.79 | 25.79 | 25.65 | 25.77 | 4,342 | +0.31(+1.20%) |
Aug 23, 2019 | 26.03 | 26.03 | 25.46 | 25.46 | 845 | -0.57(-2.19%) |
Aug 22, 2019 | 26.17 | 26.17 | 25.92 | 26.03 | 33,598 | -0.03(-0.13%) |
Aug 21, 2019 | 26.08 | 26.09 | 26.04 | 26.07 | 3,337 | +0.14(+0.53%) |
Aug 20, 2019 | 26.00 | 26.08 | 25.93 | 25.93 | 4,764 | -0.12(-0.47%) |
Aug 19, 2019 | 26.23 | 26.23 | 26.00 | 26.05 | 37,454 | +0.21(+0.83%) |
Aug 16, 2019 | 25.64 | 25.84 | 25.64 | 25.84 | 17,006 | +0.31(+1.20%) |
Aug 15, 2019 | 25.45 | 25.58 | 25.38 | 25.53 | 58,586 | +0.09(+0.35%) |
Aug 14, 2019 | 25.70 | 25.70 | 25.39 | 25.44 | 391,936 | -0.52(-2.01%) |
Aug 13, 2019 | 25.72 | 26.03 | 25.72 | 25.97 | 145,970 | +0.28(+1.10%) |
Aug 12, 2019 | 25.83 | 25.83 | 25.66 | 25.68 | 22,155 | -0.21(-0.80%) |
Aug 09, 2019 | 25.91 | 25.96 | 25.89 | 25.89 | 489,164 | -0.12(-0.47%) |
Aug 08, 2019 | 25.85 | 26.02 | 25.85 | 26.01 | 12,199 | +0.39(+1.52%) |
Aug 07, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 147 | +0.04(+0.16%) |
Aug 06, 2019 | 25.46 | 25.58 | 25.33 | 25.58 | 21,018 | +0.30(+1.20%) |
Aug 05, 2019 | 25.50 | 25.54 | 25.15 | 25.28 | 4,668 | -0.55(-2.13%) |
Aug 02, 2019 | 25.85 | 25.86 | 25.74 | 25.83 | 1,478 | -0.14(-0.55%) |