Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.65 | 25.65 | 25.42 | 25.57 | 140,330 | -0.12(-0.48%) |
Oct 30, 2019 | 25.79 | 25.79 | 25.60 | 25.70 | 167,500 | -0.08(-0.32%) |
Oct 29, 2019 | 25.72 | 25.83 | 25.68 | 25.78 | 130,814 | +0.00(+0.00%) |
Oct 28, 2019 | 25.76 | 25.91 | 25.74 | 25.78 | 164,430 | +0.15(+0.57%) |
Oct 25, 2019 | 25.54 | 25.70 | 25.48 | 25.63 | 162,588 | +0.11(+0.45%) |
Oct 24, 2019 | 25.73 | 25.73 | 25.45 | 25.52 | 268,340 | -0.18(-0.70%) |
Oct 23, 2019 | 25.61 | 25.70 | 25.57 | 25.70 | 151,548 | +0.06(+0.22%) |
Oct 22, 2019 | 25.53 | 25.74 | 25.43 | 25.64 | 157,294 | +0.13(+0.51%) |
Oct 21, 2019 | 25.43 | 25.53 | 25.43 | 25.51 | 137,648 | +0.16(+0.64%) |
Oct 18, 2019 | 25.19 | 25.40 | 25.19 | 25.34 | 180,748 | +0.10(+0.39%) |
Oct 17, 2019 | 25.26 | 25.28 | 25.15 | 25.25 | 271,462 | +0.03(+0.13%) |
Oct 16, 2019 | 25.26 | 25.38 | 25.20 | 25.21 | 132,859 | -0.10(-0.39%) |
Oct 15, 2019 | 25.07 | 25.39 | 25.04 | 25.31 | 273,883 | +0.27(+1.07%) |
Oct 14, 2019 | 25.03 | 25.08 | 24.98 | 25.04 | 169,592 | -0.02(-0.10%) |
Oct 11, 2019 | 25.11 | 25.28 | 25.07 | 25.07 | 315,482 | +0.23(+0.92%) |
Oct 10, 2019 | 24.59 | 24.91 | 24.59 | 24.84 | 177,316 | +0.28(+1.13%) |
Oct 09, 2019 | 24.57 | 24.65 | 24.51 | 24.56 | 368,870 | +0.16(+0.67%) |
Oct 08, 2019 | 24.62 | 24.62 | 24.39 | 24.40 | 219,254 | -0.37(-1.48%) |
Oct 07, 2019 | 24.89 | 24.96 | 24.77 | 24.77 | 157,735 | -0.13(-0.52%) |
Oct 04, 2019 | 24.64 | 24.91 | 24.61 | 24.90 | 151,667 | +0.33(+1.33%) |
Oct 03, 2019 | 24.42 | 24.57 | 24.15 | 24.57 | 279,025 | +0.11(+0.47%) |
Oct 02, 2019 | 24.77 | 24.77 | 24.36 | 24.46 | 176,438 | -0.47(-1.90%) |
Oct 01, 2019 | 25.39 | 25.39 | 24.88 | 24.93 | 296,510 | -0.37(-1.45%) |
Sep 30, 2019 | 25.27 | 25.36 | 25.25 | 25.30 | 206,320 | +0.08(+0.32%) |
Sep 27, 2019 | 25.24 | 25.34 | 25.10 | 25.21 | 140,623 | +0.07(+0.26%) |
Sep 26, 2019 | 25.17 | 25.21 | 25.04 | 25.15 | 141,243 | -0.04(-0.16%) |
Sep 25, 2019 | 25.17 | 25.22 | 25.05 | 25.19 | 211,753 | +0.12(+0.49%) |
Sep 24, 2019 | 25.25 | 25.26 | 24.99 | 25.07 | 217,616 | -0.12(-0.48%) |
Sep 23, 2019 | 25.02 | 25.25 | 25.00 | 25.19 | 159,914 | +0.03(+0.13%) |
Sep 20, 2019 | 25.16 | 25.27 | 25.09 | 25.15 | 156,284 | +0.06(+0.24%) |
Sep 19, 2019 | 25.17 | 25.21 | 25.07 | 25.09 | 133,529 | -0.02(-0.09%) |
Sep 18, 2019 | 25.11 | 25.12 | 24.97 | 25.11 | 173,999 | -0.07(-0.29%) |
Sep 17, 2019 | 25.21 | 25.21 | 25.09 | 25.19 | 99,656 | -0.05(-0.19%) |
Sep 16, 2019 | 25.22 | 25.32 | 25.17 | 25.23 | 334,979 | -0.06(-0.22%) |
Sep 13, 2019 | 25.44 | 25.48 | 25.26 | 25.29 | 123,487 | -0.07(-0.29%) |
Sep 12, 2019 | 25.36 | 25.42 | 25.20 | 25.36 | 229,662 | -0.05(-0.19%) |
Sep 11, 2019 | 25.23 | 25.41 | 25.13 | 25.41 | 350,505 | +0.25(+0.99%) |
Sep 10, 2019 | 24.82 | 25.16 | 24.82 | 25.16 | 139,648 | +0.33(+1.33%) |
Sep 09, 2019 | 24.74 | 24.86 | 24.70 | 24.83 | 580,109 | +0.29(+1.18%) |
Sep 06, 2019 | 24.49 | 24.58 | 24.43 | 24.54 | 130,568 | +0.10(+0.43%) |
Sep 05, 2019 | 24.33 | 24.52 | 24.33 | 24.44 | 80,271 | +0.31(+1.27%) |
Sep 04, 2019 | 24.09 | 24.16 | 24.03 | 24.13 | 99,130 | +0.27(+1.11%) |
Sep 03, 2019 | 23.79 | 23.88 | 23.63 | 23.87 | 178,128 | -0.10(-0.44%) |
Aug 30, 2019 | 24.02 | 24.09 | 23.91 | 23.97 | 937,457 | +0.07(+0.30%) |
Aug 29, 2019 | 23.91 | 23.97 | 23.87 | 23.90 | 165,691 | +0.19(+0.81%) |
Aug 28, 2019 | 23.42 | 23.74 | 23.42 | 23.71 | 155,008 | +0.24(+1.03%) |
Aug 27, 2019 | 23.90 | 23.90 | 23.41 | 23.46 | 195,734 | -0.27(-1.15%) |
Aug 26, 2019 | 23.79 | 23.79 | 23.63 | 23.74 | 206,750 | +0.13(+0.55%) |
Aug 23, 2019 | 24.08 | 24.17 | 23.48 | 23.61 | 125,474 | -0.60(-2.48%) |
Aug 22, 2019 | 24.23 | 24.29 | 24.08 | 24.21 | 115,700 | +0.07(+0.28%) |
Aug 21, 2019 | 24.16 | 24.17 | 24.06 | 24.14 | 130,376 | +0.19(+0.81%) |
Aug 20, 2019 | 24.19 | 24.19 | 23.95 | 23.95 | 151,038 | -0.26(-1.09%) |
Aug 19, 2019 | 24.12 | 24.27 | 24.12 | 24.21 | 99,389 | +0.31(+1.31%) |
Aug 16, 2019 | 23.67 | 23.94 | 23.67 | 23.90 | 303,996 | +0.37(+1.57%) |
Aug 15, 2019 | 23.62 | 23.63 | 23.36 | 23.53 | 182,380 | -0.04(-0.17%) |
Aug 14, 2019 | 23.91 | 23.91 | 23.55 | 23.57 | 231,775 | -0.68(-2.82%) |
Aug 13, 2019 | 23.94 | 24.33 | 23.87 | 24.25 | 170,675 | +0.28(+1.18%) |
Aug 12, 2019 | 24.13 | 24.13 | 23.89 | 23.97 | 118,808 | -0.23(-0.93%) |
Aug 09, 2019 | 24.34 | 24.35 | 24.07 | 24.20 | 111,063 | -0.20(-0.82%) |
Aug 08, 2019 | 24.08 | 24.40 | 24.05 | 24.40 | 167,649 | +0.43(+1.81%) |
Aug 07, 2019 | 23.79 | 24.04 | 23.61 | 23.96 | 159,416 | -0.06(-0.23%) |
Aug 06, 2019 | 24.00 | 24.03 | 23.75 | 24.02 | 139,103 | +0.14(+0.57%) |
Aug 05, 2019 | 24.21 | 24.21 | 23.70 | 23.88 | 292,502 | -0.63(-2.56%) |
Aug 02, 2019 | 24.57 | 24.60 | 24.38 | 24.51 | 153,799 | -0.10(-0.43%) |