Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.24 | 26.27 | 26.11 | 26.26 | 4,381,690 | +0.05(+0.21%) |
Oct 30, 2019 | 26.22 | 26.25 | 26.04 | 26.21 | 2,310,989 | -0.14(-0.53%) |
Oct 29, 2019 | 26.34 | 26.38 | 26.32 | 26.35 | 791,229 | -0.05(-0.18%) |
Oct 28, 2019 | 26.46 | 26.46 | 26.39 | 26.39 | 1,115,144 | +0.02(+0.06%) |
Oct 25, 2019 | 26.35 | 26.39 | 26.28 | 26.38 | 9,051,547 | +0.18(+0.68%) |
Oct 24, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 1,949,460 | -0.09(-0.35%) |
Oct 23, 2019 | 26.23 | 26.29 | 26.17 | 26.29 | 757,068 | +0.11(+0.41%) |
Oct 22, 2019 | 26.22 | 26.22 | 26.13 | 26.18 | 1,780,909 | +0.05(+0.21%) |
Oct 21, 2019 | 26.18 | 26.18 | 26.11 | 26.13 | 725,616 | -0.03(-0.12%) |
Oct 18, 2019 | 26.05 | 26.18 | 26.05 | 26.16 | 3,764,380 | +0.15(+0.60%) |
Oct 17, 2019 | 26.07 | 26.07 | 25.99 | 26.01 | 2,577,550 | +0.05(+0.18%) |
Oct 16, 2019 | 25.90 | 26.01 | 25.87 | 25.96 | 2,424,262 | +0.02(+0.09%) |
Oct 15, 2019 | 25.98 | 26.00 | 25.89 | 25.94 | 1,321,301 | -0.08(-0.30%) |
Oct 14, 2019 | 26.05 | 26.09 | 26.01 | 26.01 | 906,052 | -0.05(-0.21%) |
Oct 11, 2019 | 26.02 | 26.09 | 25.98 | 26.07 | 1,982,089 | +0.12(+0.48%) |
Oct 10, 2019 | 25.89 | 25.96 | 25.84 | 25.94 | 2,124,172 | +0.10(+0.39%) |
Oct 09, 2019 | 25.78 | 25.86 | 25.77 | 25.84 | 1,212,069 | +0.19(+0.75%) |
Oct 08, 2019 | 25.72 | 25.77 | 25.63 | 25.65 | 2,224,888 | -0.04(-0.15%) |
Oct 07, 2019 | 25.84 | 25.90 | 25.68 | 25.69 | 1,115,011 | -0.22(-0.84%) |
Oct 04, 2019 | 25.87 | 25.98 | 25.85 | 25.91 | 3,367,885 | +0.16(+0.63%) |
Oct 03, 2019 | 25.53 | 25.81 | 25.53 | 25.74 | 2,262,205 | +0.26(+1.03%) |
Oct 02, 2019 | 25.43 | 25.53 | 25.41 | 25.48 | 1,078,671 | +0.12(+0.46%) |
Oct 01, 2019 | 25.33 | 25.39 | 25.26 | 25.36 | 2,015,068 | -0.03(-0.11%) |
Sep 30, 2019 | 25.45 | 25.47 | 25.38 | 25.39 | 1,616,825 | -0.02(-0.09%) |
Sep 27, 2019 | 25.43 | 25.51 | 25.33 | 25.41 | 1,787,768 | -0.03(-0.12%) |
Sep 26, 2019 | 25.41 | 25.55 | 25.39 | 25.45 | 1,384,110 | +0.06(+0.24%) |
Sep 25, 2019 | 25.54 | 25.55 | 25.29 | 25.38 | 11,568,415 | -0.27(-1.05%) |
Sep 24, 2019 | 25.73 | 25.73 | 25.63 | 25.65 | 1,599,366 | -0.02(-0.09%) |
Sep 23, 2019 | 25.65 | 25.71 | 25.65 | 25.68 | 1,216,553 | -0.04(-0.15%) |
Sep 20, 2019 | 25.65 | 25.72 | 25.58 | 25.71 | 2,079,795 | +0.11(+0.42%) |
Sep 19, 2019 | 25.63 | 25.71 | 25.59 | 25.61 | 1,162,280 | +0.09(+0.36%) |
Sep 18, 2019 | 25.63 | 25.70 | 25.43 | 25.52 | 1,985,228 | -0.11(-0.42%) |
Sep 17, 2019 | 25.47 | 25.62 | 25.45 | 25.62 | 956,684 | +0.08(+0.30%) |
Sep 16, 2019 | 25.62 | 25.62 | 25.44 | 25.55 | 3,903,316 | -0.08(-0.33%) |
Sep 13, 2019 | 25.78 | 25.78 | 25.62 | 25.63 | 1,845,602 | -0.12(-0.45%) |
Sep 12, 2019 | 25.74 | 25.85 | 25.67 | 25.75 | 6,157,213 | +0.22(+0.84%) |
Sep 11, 2019 | 25.48 | 25.53 | 25.47 | 25.53 | 3,374,109 | +0.02(+0.06%) |
Sep 10, 2019 | 25.58 | 25.58 | 25.43 | 25.52 | 4,951,560 | -0.08(-0.30%) |
Sep 09, 2019 | 25.68 | 25.72 | 25.57 | 25.59 | 1,568,113 | -0.02(-0.09%) |
Sep 06, 2019 | 25.68 | 25.71 | 25.61 | 25.61 | 1,050,099 | +0.06(+0.24%) |
Sep 05, 2019 | 25.59 | 25.62 | 25.50 | 25.55 | 2,339,581 | +0.02(+0.06%) |
Sep 04, 2019 | 25.43 | 25.54 | 25.41 | 25.54 | 3,574,832 | +0.35(+1.37%) |
Sep 03, 2019 | 25.23 | 25.27 | 25.16 | 25.19 | 2,933,004 | -0.03(-0.12%) |
Aug 30, 2019 | 25.23 | 25.26 | 25.19 | 25.22 | 1,998,959 | +0.05(+0.18%) |
Aug 29, 2019 | 25.14 | 25.20 | 25.10 | 25.18 | 4,733,229 | +0.06(+0.24%) |
Aug 28, 2019 | 25.21 | 25.23 | 25.11 | 25.11 | 1,358,968 | -0.11(-0.45%) |
Aug 27, 2019 | 25.34 | 25.39 | 25.22 | 25.23 | 5,242,376 | -0.06(-0.24%) |
Aug 26, 2019 | 25.44 | 25.44 | 25.23 | 25.29 | 2,933,975 | -0.06(-0.24%) |
Aug 23, 2019 | 25.41 | 25.55 | 25.31 | 25.35 | 3,757,003 | -0.02(-0.06%) |
Aug 22, 2019 | 25.47 | 25.47 | 25.35 | 25.37 | 1,493,862 | -0.16(-0.63%) |
Aug 21, 2019 | 25.60 | 25.60 | 25.48 | 25.53 | 3,198,317 | +0.00(+0.00%) |
Aug 20, 2019 | 25.44 | 25.55 | 25.41 | 25.53 | 867,177 | +0.12(+0.48%) |
Aug 19, 2019 | 25.60 | 25.60 | 25.38 | 25.41 | 4,115,267 | -0.24(-0.95%) |
Aug 16, 2019 | 25.60 | 25.71 | 25.52 | 25.65 | 3,485,630 | +0.11(+0.45%) |
Aug 15, 2019 | 25.54 | 25.57 | 25.40 | 25.54 | 4,863,632 | +0.17(+0.66%) |
Aug 14, 2019 | 25.68 | 25.68 | 25.35 | 25.37 | 3,363,037 | -0.44(-1.72%) |
Aug 13, 2019 | 25.58 | 25.88 | 25.52 | 25.81 | 3,155,483 | +0.02(+0.09%) |
Aug 12, 2019 | 25.75 | 25.80 | 25.61 | 25.79 | 3,209,036 | -0.29(-1.11%) |
Aug 09, 2019 | 26.12 | 26.14 | 26.04 | 26.08 | 1,323,271 | -0.05(-0.20%) |
Aug 08, 2019 | 26.03 | 26.14 | 26.01 | 26.13 | 2,071,125 | +0.23(+0.89%) |
Aug 07, 2019 | 25.86 | 25.93 | 25.84 | 25.90 | 2,322,500 | +0.01(+0.03%) |
Aug 06, 2019 | 25.94 | 25.95 | 25.83 | 25.90 | 2,471,971 | +0.11(+0.45%) |
Aug 05, 2019 | 25.88 | 25.89 | 25.67 | 25.78 | 3,641,422 | -0.24(-0.94%) |
Aug 02, 2019 | 26.09 | 26.10 | 25.98 | 26.03 | 3,973,605 | -0.07(-0.26%) |