Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.91 | 26.93 | 26.82 | 26.90 | 312,309 | -0.19(-0.69%) |
Oct 30, 2019 | 26.98 | 27.09 | 26.86 | 27.09 | 84,918 | +0.07(+0.26%) |
Oct 29, 2019 | 26.91 | 27.02 | 26.91 | 27.02 | 49,932 | -0.01(-0.03%) |
Oct 28, 2019 | 27.04 | 27.07 | 27.01 | 27.03 | 176,634 | +0.04(+0.17%) |
Oct 25, 2019 | 26.89 | 26.98 | 26.87 | 26.98 | 105,844 | +0.04(+0.17%) |
Oct 24, 2019 | 26.86 | 26.94 | 26.86 | 26.94 | 2,291,523 | +0.20(+0.74%) |
Oct 23, 2019 | 26.65 | 26.79 | 26.65 | 26.74 | 2,495,161 | +0.14(+0.54%) |
Oct 22, 2019 | 26.67 | 26.71 | 26.58 | 26.60 | 173,289 | -0.03(-0.10%) |
Oct 21, 2019 | 26.63 | 26.64 | 26.59 | 26.63 | 60,397 | +0.15(+0.57%) |
Oct 18, 2019 | 26.51 | 26.56 | 26.42 | 26.47 | 79,578 | -0.09(-0.34%) |
Oct 17, 2019 | 26.68 | 26.68 | 26.52 | 26.56 | 273,939 | -0.02(-0.07%) |
Oct 16, 2019 | 26.60 | 26.64 | 26.55 | 26.58 | 144,079 | -0.04(-0.13%) |
Oct 15, 2019 | 26.51 | 26.69 | 26.51 | 26.62 | 323,143 | +0.16(+0.61%) |
Oct 14, 2019 | 26.41 | 26.47 | 26.35 | 26.46 | 493,312 | +0.03(+0.10%) |
Oct 11, 2019 | 26.43 | 26.55 | 26.39 | 26.43 | 225,324 | +0.36(+1.37%) |
Oct 10, 2019 | 25.98 | 26.19 | 25.96 | 26.07 | 233,748 | +0.04(+0.14%) |
Oct 09, 2019 | 25.98 | 26.07 | 25.94 | 26.04 | 98,497 | +0.21(+0.80%) |
Oct 08, 2019 | 25.87 | 25.97 | 25.81 | 25.83 | 171,062 | -0.22(-0.86%) |
Oct 07, 2019 | 26.01 | 26.17 | 26.01 | 26.05 | 114,416 | +0.06(+0.24%) |
Oct 04, 2019 | 25.83 | 26.00 | 25.80 | 25.99 | 105,509 | +0.18(+0.69%) |
Oct 03, 2019 | 25.65 | 25.81 | 25.42 | 25.81 | 213,266 | +0.15(+0.59%) |
Oct 02, 2019 | 25.93 | 25.93 | 25.62 | 25.66 | 179,597 | -0.68(-2.58%) |
Oct 01, 2019 | 26.66 | 26.66 | 26.31 | 26.34 | 464,740 | -0.35(-1.31%) |
Sep 30, 2019 | 26.61 | 26.71 | 26.61 | 26.69 | 158,188 | +0.16(+0.61%) |
Sep 27, 2019 | 26.57 | 26.62 | 26.47 | 26.53 | 140,604 | -0.02(-0.07%) |
Sep 26, 2019 | 26.46 | 26.55 | 26.45 | 26.55 | 159,011 | +0.23(+0.88%) |
Sep 25, 2019 | 26.18 | 26.34 | 26.13 | 26.31 | 56,651 | +0.04(+0.14%) |
Sep 24, 2019 | 26.46 | 26.47 | 26.25 | 26.28 | 86,719 | -0.22(-0.84%) |
Sep 23, 2019 | 26.44 | 26.50 | 26.40 | 26.50 | 102,854 | -0.01(-0.03%) |
Sep 20, 2019 | 26.64 | 26.69 | 26.51 | 26.51 | 100,926 | -0.01(-0.03%) |
Sep 19, 2019 | 26.56 | 26.62 | 26.52 | 26.52 | 24,963 | +0.03(+0.10%) |
Sep 18, 2019 | 26.45 | 26.51 | 26.39 | 26.49 | 109,490 | +0.06(+0.24%) |
Sep 17, 2019 | 26.38 | 26.46 | 26.38 | 26.43 | 157,569 | +0.02(+0.07%) |
Sep 16, 2019 | 26.47 | 26.51 | 26.41 | 26.41 | 141,098 | -0.13(-0.47%) |
Sep 13, 2019 | 26.57 | 26.64 | 26.54 | 26.54 | 72,872 | -0.05(-0.20%) |
Sep 12, 2019 | 26.52 | 26.61 | 26.41 | 26.59 | 192,101 | +0.10(+0.37%) |
Sep 11, 2019 | 26.41 | 26.51 | 26.41 | 26.49 | 98,548 | +0.17(+0.65%) |
Sep 10, 2019 | 26.21 | 26.37 | 26.18 | 26.32 | 315,164 | +0.05(+0.20%) |
Sep 09, 2019 | 26.29 | 26.29 | 26.20 | 26.27 | 136,370 | -0.03(-0.10%) |
Sep 06, 2019 | 26.26 | 26.35 | 26.25 | 26.30 | 176,705 | +0.08(+0.31%) |
Sep 05, 2019 | 26.20 | 26.26 | 26.18 | 26.21 | 390,313 | +0.10(+0.38%) |
Sep 04, 2019 | 26.06 | 26.12 | 26.04 | 26.12 | 155,431 | +0.21(+0.79%) |
Sep 03, 2019 | 25.88 | 25.91 | 25.78 | 25.91 | 458,439 | +0.00(+0.00%) |
Aug 30, 2019 | 25.90 | 25.92 | 25.79 | 25.91 | 84,608 | +0.24(+0.94%) |
Aug 29, 2019 | 25.68 | 25.71 | 25.55 | 25.67 | 209,739 | +0.30(+1.20%) |
Aug 28, 2019 | 25.26 | 25.41 | 25.19 | 25.36 | 71,928 | +0.05(+0.21%) |
Aug 27, 2019 | 25.43 | 25.45 | 25.31 | 25.31 | 123,584 | -0.02(-0.07%) |
Aug 26, 2019 | 25.34 | 25.34 | 25.19 | 25.33 | 171,631 | +0.27(+1.07%) |
Aug 23, 2019 | 25.46 | 25.57 | 25.03 | 25.06 | 992,165 | -0.41(-1.62%) |
Aug 22, 2019 | 25.54 | 25.58 | 25.40 | 25.47 | 103,341 | -0.12(-0.45%) |
Aug 21, 2019 | 25.62 | 25.64 | 25.55 | 25.59 | 211,997 | +0.34(+1.35%) |
Aug 20, 2019 | 25.41 | 25.41 | 25.24 | 25.25 | 207,234 | -0.18(-0.70%) |
Aug 19, 2019 | 25.52 | 25.52 | 25.43 | 25.43 | 91,921 | +0.23(+0.92%) |
Aug 16, 2019 | 25.07 | 25.22 | 25.05 | 25.20 | 256,172 | +0.30(+1.22%) |
Aug 15, 2019 | 24.84 | 24.94 | 24.75 | 24.89 | 1,274,796 | +0.03(+0.11%) |
Aug 14, 2019 | 25.02 | 25.04 | 24.86 | 24.86 | 1,578,614 | -0.65(-2.56%) |
Aug 13, 2019 | 25.15 | 25.57 | 25.11 | 25.52 | 519,686 | +0.29(+1.15%) |
Aug 12, 2019 | 25.36 | 25.44 | 25.19 | 25.23 | 1,031,965 | -0.25(-0.97%) |
Aug 09, 2019 | 25.50 | 25.54 | 25.36 | 25.47 | 213,253 | -0.09(-0.35%) |
Aug 08, 2019 | 25.50 | 25.63 | 25.45 | 25.56 | 367,702 | +0.25(+0.99%) |
Aug 07, 2019 | 25.05 | 25.33 | 24.98 | 25.31 | 445,443 | +0.15(+0.60%) |
Aug 06, 2019 | 25.26 | 25.29 | 25.04 | 25.16 | 671,309 | +0.12(+0.46%) |
Aug 05, 2019 | 25.29 | 25.29 | 24.94 | 25.04 | 1,030,244 | -0.75(-2.91%) |
Aug 02, 2019 | 25.97 | 25.97 | 25.69 | 25.79 | 1,914,698 | -0.26(-1.00%) |