Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.70 | 26.98 | 26.64 | 26.88 | 1,084,004 | +0.12(+0.45%) |
Oct 30, 2019 | 26.21 | 26.78 | 26.15 | 26.76 | 1,114,925 | +0.60(+2.29%) |
Oct 29, 2019 | 26.22 | 26.34 | 26.13 | 26.16 | 1,703,672 | -0.09(-0.34%) |
Oct 28, 2019 | 25.80 | 26.46 | 25.73 | 26.25 | 2,267,328 | +0.53(+2.06%) |
Oct 25, 2019 | 25.44 | 26.11 | 24.68 | 25.72 | 1,821,675 | +0.81(+3.25%) |
Oct 24, 2019 | 25.10 | 25.20 | 24.79 | 24.91 | 987,762 | -0.13(-0.52%) |
Oct 23, 2019 | 26.08 | 26.24 | 25.03 | 25.04 | 2,274,026 | -1.08(-4.13%) |
Oct 22, 2019 | 25.95 | 26.31 | 25.95 | 26.12 | 384,995 | +0.20(+0.77%) |
Oct 21, 2019 | 26.00 | 26.19 | 25.86 | 25.92 | 715,730 | -0.30(-1.14%) |
Oct 18, 2019 | 26.47 | 26.47 | 26.15 | 26.22 | 821,858 | -0.06(-0.23%) |
Oct 17, 2019 | 26.20 | 26.31 | 26.07 | 26.28 | 412,020 | +0.14(+0.54%) |
Oct 16, 2019 | 26.09 | 26.24 | 25.99 | 26.14 | 539,823 | +0.06(+0.23%) |
Oct 15, 2019 | 26.10 | 26.21 | 26.04 | 26.08 | 441,906 | +0.01(+0.04%) |
Oct 11, 2019 | 26.07 | 26.07 | 26.07 | 0 | -0.08(-0.31%) | |
Oct 10, 2019 | 26.04 | 26.21 | 25.99 | 26.15 | 1,064,247 | +0.07(+0.27%) |
Oct 09, 2019 | 26.04 | 26.20 | 25.96 | 26.08 | 1,272,275 | +0.09(+0.35%) |
Oct 08, 2019 | 26.12 | 26.27 | 25.94 | 25.99 | 907,791 | -0.22(-0.84%) |
Oct 07, 2019 | 26.29 | 26.36 | 26.18 | 26.21 | 488,120 | -0.12(-0.46%) |
Oct 04, 2019 | 26.25 | 26.49 | 26.25 | 26.33 | 684,654 | +0.11(+0.42%) |
Oct 03, 2019 | 25.89 | 26.25 | 25.89 | 26.22 | 969,141 | +0.31(+1.20%) |
Oct 02, 2019 | 25.90 | 25.97 | 25.73 | 25.91 | 1,436,024 | -0.07(-0.27%) |
Oct 01, 2019 | 26.06 | 26.19 | 25.93 | 25.98 | 1,136,112 | -0.05(-0.19%) |
Sep 30, 2019 | 26.00 | 26.25 | 26.00 | 26.03 | 659,935 | +0.05(+0.19%) |
Sep 27, 2019 | 26.31 | 26.36 | 25.89 | 25.98 | 871,570 | -0.37(-1.40%) |
Sep 26, 2019 | 26.32 | 26.41 | 26.25 | 26.35 | 667,825 | +0.01(+0.04%) |
Sep 25, 2019 | 26.67 | 26.75 | 26.33 | 26.34 | 582,209 | -0.33(-1.24%) |
Sep 24, 2019 | 26.50 | 26.80 | 26.44 | 26.67 | 773,796 | +0.17(+0.64%) |
Sep 23, 2019 | 26.58 | 26.68 | 26.40 | 26.50 | 479,738 | -0.22(-0.82%) |
Sep 20, 2019 | 26.73 | 26.82 | 26.47 | 26.72 | 2,192,141 | -0.02(-0.07%) |
Sep 19, 2019 | 26.80 | 26.90 | 26.68 | 26.74 | 563,969 | -0.08(-0.30%) |
Sep 18, 2019 | 26.74 | 26.92 | 26.66 | 26.82 | 611,677 | +0.10(+0.37%) |
Sep 17, 2019 | 26.60 | 26.86 | 26.56 | 26.72 | 614,081 | +0.26(+0.98%) |
Sep 16, 2019 | 26.53 | 26.58 | 26.37 | 26.46 | 517,450 | -0.10(-0.38%) |
Sep 13, 2019 | 26.47 | 26.80 | 26.47 | 26.56 | 758,136 | +0.05(+0.19%) |
Sep 12, 2019 | 26.63 | 26.64 | 26.44 | 26.51 | 1,115,798 | -0.19(-0.71%) |
Sep 11, 2019 | 26.58 | 26.70 | 26.36 | 26.70 | 875,662 | +0.14(+0.53%) |
Sep 10, 2019 | 26.11 | 26.56 | 26.07 | 26.56 | 973,263 | +0.41(+1.57%) |
Sep 09, 2019 | 26.16 | 26.19 | 26.01 | 26.15 | 1,098,879 | +0.00(+0.00%) |
Sep 06, 2019 | 26.10 | 26.23 | 26.02 | 26.15 | 835,186 | +0.05(+0.19%) |
Sep 05, 2019 | 25.80 | 26.20 | 25.80 | 26.10 | 1,393,762 | +0.31(+1.20%) |
Sep 04, 2019 | 25.59 | 25.90 | 25.59 | 25.79 | 932,950 | +0.27(+1.06%) |
Sep 03, 2019 | 25.24 | 25.53 | 25.24 | 25.52 | 1,342,035 | +0.22(+0.87%) |
Aug 30, 2019 | 25.30 | 25.30 | 25.30 | 0 | -0.13(-0.51%) | |
Aug 29, 2019 | 25.27 | 25.50 | 25.27 | 25.43 | 458,066 | +0.23(+0.91%) |
Aug 28, 2019 | 24.96 | 25.26 | 24.87 | 25.20 | 402,286 | +0.19(+0.76%) |
Aug 27, 2019 | 25.08 | 25.17 | 24.97 | 25.01 | 542,191 | -0.07(-0.28%) |
Aug 26, 2019 | 25.13 | 25.18 | 24.93 | 25.08 | 702,891 | +0.04(+0.16%) |
Aug 23, 2019 | 25.46 | 25.57 | 25.00 | 25.04 | 519,341 | -0.47(-1.84%) |
Aug 22, 2019 | 25.57 | 25.63 | 25.37 | 25.51 | 382,607 | -0.03(-0.12%) |
Aug 21, 2019 | 25.46 | 25.59 | 25.40 | 25.54 | 460,004 | +0.08(+0.31%) |
Aug 20, 2019 | 25.85 | 25.85 | 25.45 | 25.46 | 494,061 | -0.39(-1.51%) |
Aug 19, 2019 | 25.56 | 25.91 | 25.50 | 25.85 | 469,646 | +0.30(+1.17%) |
Aug 16, 2019 | 25.63 | 25.64 | 25.38 | 25.55 | 326,133 | +0.18(+0.71%) |
Aug 15, 2019 | 25.47 | 25.61 | 25.36 | 25.37 | 812,903 | -0.02(-0.08%) |
Aug 14, 2019 | 25.58 | 25.72 | 25.38 | 25.39 | 552,510 | -0.42(-1.63%) |
Aug 13, 2019 | 25.51 | 25.83 | 25.51 | 25.81 | 478,448 | +0.28(+1.10%) |
Aug 12, 2019 | 25.67 | 25.80 | 25.50 | 25.53 | 399,589 | -0.22(-0.85%) |
Aug 09, 2019 | 25.83 | 25.93 | 25.74 | 25.75 | 435,443 | -0.16(-0.62%) |
Aug 08, 2019 | 25.84 | 26.01 | 25.76 | 25.91 | 686,905 | +0.06(+0.23%) |
Aug 07, 2019 | 25.62 | 25.91 | 25.52 | 25.85 | 751,886 | +0.15(+0.58%) |
Aug 06, 2019 | 25.68 | 25.85 | 25.51 | 25.70 | 1,371,695 | -0.17(-0.66%) |
Aug 02, 2019 | 25.87 | 25.87 | 25.87 | 0 | -0.18(-0.69%) |