Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.15 | 26.15 | 25.99 | 26.13 | 182,090 | -0.02(-0.07%) |
Oct 30, 2019 | 25.96 | 26.19 | 25.96 | 26.15 | 82,260 | +0.20(+0.78%) |
Oct 29, 2019 | 25.94 | 25.99 | 25.83 | 25.95 | 326,387 | -0.03(-0.10%) |
Oct 28, 2019 | 26.02 | 26.22 | 25.96 | 25.97 | 132,433 | -0.11(-0.41%) |
Oct 25, 2019 | 26.09 | 26.17 | 26.02 | 26.08 | 139,135 | -0.01(-0.03%) |
Oct 24, 2019 | 26.16 | 26.16 | 26.05 | 26.09 | 109,181 | -0.04(-0.17%) |
Oct 23, 2019 | 26.03 | 26.16 | 26.03 | 26.13 | 106,538 | +0.14(+0.54%) |
Oct 22, 2019 | 25.99 | 26.14 | 25.94 | 25.99 | 124,119 | +0.02(+0.07%) |
Oct 21, 2019 | 25.88 | 25.97 | 25.88 | 25.97 | 102,529 | +0.13(+0.51%) |
Oct 18, 2019 | 25.72 | 25.89 | 25.71 | 25.84 | 123,977 | +0.08(+0.31%) |
Oct 17, 2019 | 25.71 | 25.77 | 25.59 | 25.76 | 76,336 | +0.06(+0.24%) |
Oct 16, 2019 | 25.70 | 25.74 | 25.64 | 25.70 | 111,524 | -0.02(-0.07%) |
Oct 15, 2019 | 25.71 | 25.77 | 25.64 | 25.72 | 151,902 | +0.06(+0.24%) |
Oct 14, 2019 | 25.82 | 25.86 | 25.65 | 25.65 | 217,409 | -0.15(-0.58%) |
Oct 11, 2019 | 25.71 | 25.96 | 25.57 | 25.80 | 172,392 | +0.19(+0.76%) |
Oct 10, 2019 | 25.57 | 25.67 | 25.50 | 25.61 | 111,136 | +0.03(+0.10%) |
Oct 09, 2019 | 25.70 | 25.70 | 25.50 | 25.58 | 206,352 | +0.00(+0.00%) |
Oct 08, 2019 | 25.77 | 25.77 | 25.57 | 25.58 | 188,630 | -0.23(-0.89%) |
Oct 07, 2019 | 25.86 | 25.94 | 25.80 | 25.81 | 105,652 | -0.08(-0.31%) |
Oct 04, 2019 | 25.59 | 25.92 | 25.59 | 25.89 | 121,036 | +0.33(+1.28%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.36 | 25.57 | 208,313 | +0.02(+0.07%) |
Oct 02, 2019 | 25.96 | 25.96 | 25.48 | 25.55 | 311,010 | -0.49(-1.87%) |
Oct 01, 2019 | 26.24 | 26.24 | 25.96 | 26.03 | 604,559 | -0.18(-0.67%) |
Sep 30, 2019 | 26.17 | 26.26 | 26.14 | 26.21 | 122,782 | +0.05(+0.20%) |
Sep 27, 2019 | 26.30 | 26.30 | 25.98 | 26.16 | 79,069 | -0.08(-0.30%) |
Sep 26, 2019 | 26.32 | 26.34 | 26.19 | 26.24 | 50,077 | -0.04(-0.13%) |
Sep 25, 2019 | 26.23 | 26.30 | 26.16 | 26.27 | 157,114 | +0.04(+0.15%) |
Sep 24, 2019 | 26.28 | 26.42 | 26.20 | 26.23 | 317,741 | +0.04(+0.13%) |
Sep 23, 2019 | 26.12 | 26.30 | 26.12 | 26.20 | 657,159 | +0.02(+0.07%) |
Sep 20, 2019 | 26.16 | 26.22 | 26.09 | 26.18 | 112,681 | +0.07(+0.27%) |
Sep 19, 2019 | 26.09 | 26.21 | 26.05 | 26.11 | 283,860 | +0.05(+0.20%) |
Sep 18, 2019 | 26.02 | 26.09 | 25.88 | 26.06 | 166,498 | +0.05(+0.20%) |
Sep 17, 2019 | 25.97 | 26.10 | 25.93 | 26.01 | 283,961 | +0.01(+0.03%) |
Sep 16, 2019 | 26.01 | 26.04 | 25.86 | 26.00 | 130,631 | +0.05(+0.20%) |
Sep 13, 2019 | 26.01 | 26.10 | 25.90 | 25.94 | 2,263,105 | -0.16(-0.60%) |
Sep 12, 2019 | 26.16 | 26.21 | 26.03 | 26.10 | 229,672 | +0.03(+0.10%) |
Sep 11, 2019 | 25.70 | 26.09 | 25.64 | 26.08 | 786,321 | +0.34(+1.33%) |
Sep 10, 2019 | 25.54 | 25.73 | 25.45 | 25.73 | 183,308 | +0.20(+0.79%) |
Sep 09, 2019 | 25.58 | 25.59 | 25.49 | 25.53 | 182,066 | +0.04(+0.14%) |
Sep 06, 2019 | 25.55 | 25.59 | 25.45 | 25.50 | 144,762 | +0.03(+0.10%) |
Sep 05, 2019 | 25.49 | 25.58 | 25.41 | 25.47 | 140,557 | -0.03(-0.14%) |
Sep 04, 2019 | 25.53 | 25.59 | 25.41 | 25.51 | 1,615,707 | +0.06(+0.24%) |
Sep 03, 2019 | 25.24 | 25.45 | 25.13 | 25.45 | 1,243,580 | +0.19(+0.76%) |
Aug 30, 2019 | 25.24 | 25.32 | 25.17 | 25.25 | 161,087 | +0.11(+0.42%) |
Aug 29, 2019 | 25.05 | 25.16 | 25.01 | 25.15 | 174,900 | +0.20(+0.81%) |
Aug 28, 2019 | 24.85 | 24.96 | 24.84 | 24.95 | 131,711 | +0.11(+0.46%) |
Aug 27, 2019 | 25.03 | 25.12 | 24.83 | 24.83 | 119,313 | -0.14(-0.56%) |
Aug 26, 2019 | 24.79 | 24.97 | 24.74 | 24.97 | 88,297 | +0.30(+1.21%) |
Aug 23, 2019 | 25.05 | 25.19 | 24.60 | 24.67 | 56,283 | -0.39(-1.54%) |
Aug 22, 2019 | 25.02 | 25.11 | 24.92 | 25.06 | 128,462 | +0.02(+0.07%) |
Aug 21, 2019 | 24.90 | 25.05 | 24.86 | 25.04 | 146,464 | +0.18(+0.70%) |
Aug 20, 2019 | 25.04 | 25.04 | 24.85 | 24.87 | 114,333 | -0.13(-0.53%) |
Aug 19, 2019 | 24.90 | 25.07 | 24.86 | 25.00 | 616,382 | +0.16(+0.63%) |
Aug 16, 2019 | 24.58 | 24.87 | 24.58 | 24.84 | 113,823 | +0.28(+1.14%) |
Aug 15, 2019 | 24.39 | 24.64 | 24.39 | 24.56 | 338,625 | +0.15(+0.61%) |
Aug 14, 2019 | 24.66 | 24.67 | 24.32 | 24.41 | 145,772 | -0.28(-1.14%) |
Aug 13, 2019 | 24.60 | 24.77 | 24.53 | 24.69 | 238,062 | +0.11(+0.46%) |
Aug 12, 2019 | 24.64 | 24.70 | 24.51 | 24.58 | 169,482 | -0.11(-0.43%) |
Aug 09, 2019 | 24.88 | 24.90 | 24.66 | 24.68 | 275,710 | -0.23(-0.91%) |
Aug 08, 2019 | 24.62 | 24.95 | 24.56 | 24.91 | 207,876 | +0.32(+1.28%) |
Aug 07, 2019 | 24.57 | 24.75 | 24.33 | 24.60 | 181,646 | -0.05(-0.21%) |
Aug 06, 2019 | 24.46 | 24.68 | 24.18 | 24.65 | 167,657 | +0.23(+0.93%) |
Aug 05, 2019 | 24.73 | 24.77 | 24.28 | 24.42 | 377,224 | -0.39(-1.55%) |
Aug 02, 2019 | 25.16 | 25.16 | 24.65 | 24.81 | 268,745 | -0.43(-1.70%) |