Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.22 | 26.30 | 26.21 | 26.29 | 2,322,421 | +0.14(+0.55%) |
Oct 30, 2019 | 26.06 | 26.15 | 26.06 | 26.14 | 3,014,215 | +0.11(+0.42%) |
Oct 29, 2019 | 26.05 | 26.06 | 26.02 | 26.03 | 3,918,036 | +0.00(+0.00%) |
Oct 28, 2019 | 26.05 | 26.05 | 26.01 | 26.03 | 5,894,790 | -0.07(-0.27%) |
Oct 25, 2019 | 26.18 | 26.18 | 26.08 | 26.10 | 3,056,900 | -0.05(-0.21%) |
Oct 24, 2019 | 26.18 | 26.21 | 26.14 | 26.16 | 3,087,568 | +0.01(+0.02%) |
Oct 23, 2019 | 26.20 | 26.21 | 26.15 | 26.15 | 2,393,222 | +0.00(+0.00%) |
Oct 22, 2019 | 26.16 | 26.17 | 26.10 | 26.15 | 3,549,176 | +0.05(+0.19%) |
Oct 21, 2019 | 26.13 | 26.15 | 26.09 | 26.10 | 3,136,077 | -0.08(-0.32%) |
Oct 18, 2019 | 26.17 | 26.22 | 26.17 | 26.18 | 3,099,500 | +0.02(+0.10%) |
Oct 17, 2019 | 26.16 | 26.22 | 26.14 | 26.16 | 2,992,929 | -0.02(-0.06%) |
Oct 16, 2019 | 26.17 | 26.20 | 26.15 | 26.18 | 3,837,635 | +0.02(+0.08%) |
Oct 15, 2019 | 26.23 | 26.24 | 26.14 | 26.16 | 2,529,773 | -0.07(-0.29%) |
Oct 14, 2019 | 26.24 | 26.27 | 26.21 | 26.23 | 4,326,016 | +0.02(+0.08%) |
Oct 11, 2019 | 26.24 | 26.24 | 26.16 | 26.21 | 4,029,200 | -0.11(-0.44%) |
Oct 10, 2019 | 26.41 | 26.41 | 26.30 | 26.32 | 2,868,398 | -0.14(-0.51%) |
Oct 09, 2019 | 26.49 | 26.49 | 26.43 | 26.46 | 4,179,259 | -0.06(-0.23%) |
Oct 08, 2019 | 26.55 | 26.55 | 26.47 | 26.52 | 5,135,840 | +0.04(+0.15%) |
Oct 07, 2019 | 26.51 | 26.52 | 26.47 | 26.48 | 6,485,660 | -0.08(-0.30%) |
Oct 04, 2019 | 26.52 | 26.57 | 26.50 | 26.56 | 4,645,800 | +0.07(+0.26%) |
Oct 03, 2019 | 26.42 | 26.55 | 26.41 | 26.49 | 7,028,305 | +0.09(+0.34%) |
Oct 02, 2019 | 26.35 | 26.43 | 26.35 | 26.40 | 6,235,550 | +0.05(+0.19%) |
Oct 01, 2019 | 26.19 | 26.38 | 26.18 | 26.35 | 30,860,824 | +0.03(+0.09%) |
Sep 30, 2019 | 26.25 | 26.33 | 26.25 | 26.32 | 4,548,939 | +0.04(+0.13%) |
Sep 27, 2019 | 26.26 | 26.32 | 26.26 | 26.29 | 1,653,000 | +0.03(+0.11%) |
Sep 26, 2019 | 26.27 | 26.31 | 26.25 | 26.26 | 1,562,007 | +0.05(+0.19%) |
Sep 25, 2019 | 26.32 | 26.34 | 26.20 | 26.21 | 4,304,195 | -0.14(-0.53%) |
Sep 24, 2019 | 26.28 | 26.37 | 26.26 | 26.35 | 3,141,146 | +0.11(+0.42%) |
Sep 23, 2019 | 26.26 | 26.32 | 26.22 | 26.24 | 6,498,501 | +0.02(+0.08%) |
Sep 20, 2019 | 26.16 | 26.24 | 26.13 | 26.22 | 2,481,500 | +0.11(+0.42%) |
Sep 19, 2019 | 26.15 | 26.16 | 26.11 | 26.11 | 1,638,665 | +0.01(+0.04%) |
Sep 18, 2019 | 26.14 | 26.46 | 26.08 | 26.10 | 4,557,311 | +0.02(+0.08%) |
Sep 17, 2019 | 26.02 | 26.10 | 26.01 | 26.08 | 2,356,104 | +0.07(+0.27%) |
Sep 16, 2019 | 26.01 | 26.04 | 25.97 | 26.01 | 3,586,255 | +0.08(+0.31%) |
Sep 13, 2019 | 26.03 | 26.05 | 25.92 | 25.93 | 2,098,800 | -0.18(-0.69%) |
Sep 12, 2019 | 26.23 | 26.24 | 26.08 | 26.11 | 3,345,252 | -0.05(-0.19%) |
Sep 11, 2019 | 26.17 | 26.21 | 26.16 | 26.16 | 2,216,653 | -0.02(-0.10%) |
Sep 10, 2019 | 26.32 | 26.34 | 26.18 | 26.18 | 2,421,065 | -0.16(-0.59%) |
Sep 09, 2019 | 26.38 | 26.40 | 26.34 | 26.34 | 13,614,197 | -0.16(-0.59%) |
Sep 06, 2019 | 26.46 | 26.51 | 26.45 | 26.50 | 2,389,600 | +0.04(+0.15%) |
Sep 05, 2019 | 26.51 | 26.51 | 26.40 | 26.45 | 2,318,619 | -0.18(-0.66%) |
Sep 04, 2019 | 26.58 | 26.64 | 26.56 | 26.63 | 3,461,760 | +0.04(+0.15%) |
Sep 03, 2019 | 26.58 | 26.68 | 26.53 | 26.59 | 9,089,422 | +0.00(+0.00%) |
Aug 30, 2019 | 26.56 | 26.62 | 26.55 | 26.59 | 5,409,300 | +0.00(+0.00%) |
Aug 29, 2019 | 26.60 | 26.61 | 26.53 | 26.59 | 3,539,246 | -0.04(-0.15%) |
Aug 28, 2019 | 26.68 | 26.69 | 26.62 | 26.63 | 3,490,761 | +0.01(+0.04%) |
Aug 27, 2019 | 26.55 | 26.63 | 26.55 | 26.62 | 2,492,679 | +0.12(+0.45%) |
Aug 26, 2019 | 26.54 | 26.57 | 26.50 | 26.50 | 2,372,873 | -0.04(-0.15%) |
Aug 23, 2019 | 26.40 | 26.56 | 26.39 | 26.54 | 22,249,500 | +0.15(+0.57%) |
Aug 22, 2019 | 26.41 | 26.45 | 26.38 | 26.39 | 4,475,779 | -0.05(-0.19%) |
Aug 21, 2019 | 26.46 | 26.52 | 26.43 | 26.44 | 4,087,595 | -0.07(-0.28%) |
Aug 20, 2019 | 26.51 | 26.52 | 26.48 | 26.52 | 2,216,906 | +0.11(+0.40%) |
Aug 19, 2019 | 26.42 | 26.46 | 26.40 | 26.41 | 12,865,884 | -0.12(-0.47%) |
Aug 16, 2019 | 26.51 | 26.56 | 26.45 | 26.54 | 2,299,900 | -0.04(-0.17%) |
Aug 15, 2019 | 26.50 | 26.65 | 26.48 | 26.58 | 2,106,171 | +0.11(+0.43%) |
Aug 14, 2019 | 26.43 | 26.47 | 26.42 | 26.46 | 2,473,181 | +0.18(+0.67%) |
Aug 13, 2019 | 26.39 | 26.39 | 26.25 | 26.29 | 2,260,157 | -0.07(-0.25%) |
Aug 12, 2019 | 26.30 | 26.39 | 26.28 | 26.36 | 5,498,475 | +0.16(+0.63%) |
Aug 09, 2019 | 26.25 | 26.29 | 26.19 | 26.19 | 2,169,700 | -0.03(-0.11%) |
Aug 08, 2019 | 26.18 | 26.24 | 26.11 | 26.22 | 1,924,680 | +0.00(+0.00%) |
Aug 07, 2019 | 26.36 | 26.41 | 26.21 | 26.22 | 4,236,547 | +0.01(+0.04%) |
Aug 06, 2019 | 26.13 | 26.22 | 26.11 | 26.21 | 3,798,356 | +0.06(+0.23%) |
Aug 05, 2019 | 26.12 | 26.18 | 26.11 | 26.15 | 2,726,179 | +0.17(+0.65%) |
Aug 02, 2019 | 25.94 | 26.00 | 25.93 | 25.98 | 3,473,100 | +0.06(+0.23%) |