Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.46 | 25.55 | 24.78 | 25.25 | 5,730,329 | -0.52(-2.03%) |
Oct 30, 2019 | 26.01 | 26.05 | 25.25 | 25.77 | 4,139,896 | -0.27(-1.03%) |
Oct 29, 2019 | 25.97 | 26.12 | 25.72 | 26.04 | 2,598,982 | +0.13(+0.51%) |
Oct 28, 2019 | 26.22 | 26.23 | 25.83 | 25.91 | 2,065,970 | -0.33(-1.26%) |
Oct 25, 2019 | 26.23 | 26.37 | 26.07 | 26.24 | 1,324,872 | -0.07(-0.26%) |
Oct 24, 2019 | 26.46 | 26.51 | 26.13 | 26.31 | 2,029,166 | -0.09(-0.35%) |
Oct 23, 2019 | 26.13 | 26.41 | 26.12 | 26.40 | 2,143,670 | +0.25(+0.97%) |
Oct 22, 2019 | 26.17 | 26.18 | 25.86 | 26.15 | 1,843,675 | +0.02(+0.09%) |
Oct 21, 2019 | 25.76 | 26.21 | 25.75 | 26.13 | 3,032,133 | +0.34(+1.31%) |
Oct 18, 2019 | 25.17 | 25.81 | 25.07 | 25.79 | 5,963,159 | +0.56(+2.23%) |
Oct 17, 2019 | 25.18 | 25.38 | 25.16 | 25.23 | 1,614,441 | +0.05(+0.18%) |
Oct 16, 2019 | 25.27 | 25.29 | 25.05 | 25.18 | 1,926,068 | -0.06(-0.24%) |
Oct 15, 2019 | 24.99 | 25.26 | 24.95 | 25.24 | 1,611,222 | +0.22(+0.89%) |
Oct 14, 2019 | 24.90 | 25.11 | 24.76 | 25.02 | 1,317,978 | +0.20(+0.81%) |
Oct 11, 2019 | 24.93 | 25.15 | 24.81 | 24.82 | 2,106,623 | -0.05(-0.19%) |
Oct 10, 2019 | 24.40 | 24.90 | 24.35 | 24.86 | 3,189,006 | +0.42(+1.70%) |
Oct 09, 2019 | 24.70 | 24.76 | 24.41 | 24.45 | 1,406,852 | -0.17(-0.69%) |
Oct 08, 2019 | 24.79 | 24.94 | 24.36 | 24.62 | 3,000,503 | -0.22(-0.90%) |
Oct 07, 2019 | 24.69 | 24.94 | 24.63 | 24.84 | 1,249,644 | +0.05(+0.19%) |
Oct 04, 2019 | 25.03 | 25.19 | 24.69 | 24.80 | 3,160,519 | -0.28(-1.14%) |
Oct 03, 2019 | 24.63 | 25.22 | 24.63 | 25.08 | 2,368,351 | +0.43(+1.75%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.53 | 24.65 | 2,577,752 | -0.20(-0.81%) |
Oct 01, 2019 | 24.81 | 24.96 | 24.50 | 24.85 | 3,117,478 | -0.08(-0.34%) |
Sep 30, 2019 | 24.77 | 25.22 | 24.66 | 24.93 | 3,009,793 | +0.16(+0.65%) |
Sep 27, 2019 | 24.57 | 24.83 | 24.57 | 24.77 | 2,151,959 | +0.21(+0.85%) |
Sep 26, 2019 | 24.13 | 24.60 | 24.00 | 24.56 | 3,097,064 | +0.55(+2.28%) |
Sep 25, 2019 | 24.04 | 24.26 | 23.93 | 24.02 | 3,185,210 | +0.00(+0.00%) |
Sep 24, 2019 | 24.10 | 24.15 | 23.91 | 24.02 | 3,569,171 | -0.09(-0.38%) |
Sep 23, 2019 | 24.57 | 24.82 | 24.06 | 24.11 | 4,986,951 | -0.52(-2.12%) |
Sep 20, 2019 | 24.81 | 24.90 | 24.59 | 24.63 | 3,489,302 | -0.12(-0.47%) |
Sep 19, 2019 | 24.86 | 25.06 | 24.73 | 24.75 | 3,425,428 | +0.00(+0.00%) |
Sep 18, 2019 | 24.80 | 24.86 | 24.50 | 24.75 | 2,902,457 | -0.07(-0.28%) |
Sep 17, 2019 | 24.90 | 24.94 | 24.74 | 24.82 | 3,723,426 | -0.03(-0.12%) |
Sep 16, 2019 | 25.06 | 25.10 | 24.73 | 24.85 | 4,768,184 | -0.21(-0.83%) |
Sep 13, 2019 | 25.74 | 25.80 | 24.99 | 25.06 | 4,687,520 | -0.75(-2.92%) |
Sep 12, 2019 | 25.87 | 25.89 | 25.64 | 25.81 | 2,705,985 | +0.18(+0.71%) |
Sep 11, 2019 | 25.52 | 25.95 | 25.38 | 25.63 | 4,132,358 | +0.28(+1.10%) |
Sep 10, 2019 | 25.17 | 25.44 | 25.11 | 25.35 | 2,893,807 | +0.08(+0.30%) |
Sep 09, 2019 | 24.95 | 25.40 | 24.83 | 25.27 | 4,941,479 | +0.29(+1.15%) |
Sep 06, 2019 | 25.01 | 25.15 | 24.87 | 24.99 | 2,079,803 | -0.03(-0.12%) |
Sep 05, 2019 | 24.90 | 25.09 | 24.64 | 25.02 | 3,973,394 | +0.13(+0.52%) |
Sep 04, 2019 | 24.57 | 24.92 | 24.51 | 24.89 | 5,495,907 | +0.42(+1.70%) |
Sep 03, 2019 | 24.03 | 24.50 | 23.91 | 24.47 | 2,952,057 | +0.39(+1.63%) |
Aug 30, 2019 | 24.10 | 24.30 | 24.04 | 24.08 | 1,847,274 | +0.02(+0.09%) |
Aug 29, 2019 | 24.00 | 24.09 | 23.94 | 24.06 | 1,321,046 | +0.19(+0.79%) |
Aug 28, 2019 | 23.63 | 23.93 | 23.60 | 23.87 | 1,653,585 | +0.27(+1.15%) |
Aug 27, 2019 | 23.98 | 24.03 | 23.60 | 23.60 | 2,098,739 | -0.24(-1.01%) |
Aug 26, 2019 | 23.68 | 23.84 | 23.59 | 23.84 | 1,494,329 | +0.29(+1.25%) |
Aug 23, 2019 | 23.91 | 24.14 | 23.46 | 23.54 | 2,400,424 | -0.39(-1.61%) |
Aug 22, 2019 | 24.03 | 24.11 | 23.86 | 23.93 | 1,797,682 | -0.05(-0.22%) |
Aug 21, 2019 | 23.77 | 24.09 | 23.61 | 23.98 | 3,264,549 | +0.26(+1.08%) |
Aug 20, 2019 | 24.19 | 24.22 | 23.71 | 23.72 | 1,495,155 | -0.39(-1.63%) |
Aug 19, 2019 | 23.82 | 24.19 | 23.78 | 24.12 | 1,654,244 | +0.31(+1.30%) |
Aug 16, 2019 | 23.51 | 23.96 | 23.43 | 23.81 | 2,592,082 | +0.38(+1.61%) |
Aug 15, 2019 | 23.20 | 23.53 | 23.16 | 23.43 | 2,027,701 | +0.29(+1.24%) |
Aug 14, 2019 | 23.33 | 23.38 | 23.07 | 23.14 | 2,433,986 | -0.28(-1.19%) |
Aug 13, 2019 | 23.43 | 23.64 | 23.28 | 23.42 | 2,101,208 | -0.09(-0.39%) |
Aug 12, 2019 | 23.13 | 23.53 | 23.12 | 23.51 | 1,544,639 | +0.39(+1.70%) |
Aug 09, 2019 | 23.54 | 23.67 | 23.10 | 23.12 | 2,696,575 | -0.48(-2.05%) |
Aug 08, 2019 | 23.28 | 23.60 | 23.18 | 23.60 | 3,154,336 | +0.28(+1.20%) |
Aug 07, 2019 | 23.29 | 23.47 | 23.09 | 23.32 | 3,139,514 | +0.03(+0.13%) |
Aug 06, 2019 | 23.50 | 23.59 | 23.22 | 23.29 | 2,837,265 | -0.21(-0.90%) |
Aug 05, 2019 | 23.64 | 23.73 | 23.24 | 23.51 | 4,519,309 | -0.26(-1.11%) |
Aug 02, 2019 | 23.44 | 24.38 | 23.35 | 23.77 | 9,179,494 | +0.46(+1.98%) |