Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.39 | 25.49 | 25.37 | 25.45 | 256,797 | +0.00(+0.00%) |
Oct 30, 2019 | 25.35 | 25.47 | 25.35 | 25.45 | 108,635 | +0.00(+0.00%) |
Oct 29, 2019 | 25.43 | 25.45 | 25.41 | 25.45 | 20,435 | +0.00(+0.00%) |
Oct 28, 2019 | 25.40 | 25.45 | 25.37 | 25.45 | 26,547 | +0.04(+0.16%) |
Oct 25, 2019 | 25.34 | 25.43 | 25.27 | 25.41 | 30,100 | +0.03(+0.12%) |
Oct 24, 2019 | 25.30 | 25.38 | 25.30 | 25.38 | 63,319 | +0.07(+0.28%) |
Oct 23, 2019 | 25.25 | 25.34 | 25.25 | 25.31 | 39,282 | +0.10(+0.40%) |
Oct 22, 2019 | 25.18 | 25.23 | 25.16 | 25.21 | 36,070 | +0.04(+0.16%) |
Oct 21, 2019 | 25.26 | 25.29 | 25.17 | 25.17 | 37,543 | -0.01(-0.04%) |
Oct 18, 2019 | 25.29 | 25.29 | 25.18 | 25.18 | 31,800 | -0.12(-0.47%) |
Oct 17, 2019 | 25.20 | 25.30 | 25.18 | 25.30 | 47,507 | +0.03(+0.12%) |
Oct 16, 2019 | 25.20 | 25.27 | 25.18 | 25.27 | 43,401 | +0.12(+0.48%) |
Oct 15, 2019 | 25.17 | 25.20 | 25.15 | 25.15 | 59,075 | -0.03(-0.12%) |
Oct 14, 2019 | 25.14 | 25.20 | 25.11 | 25.18 | 38,237 | +0.01(+0.04%) |
Oct 11, 2019 | 25.15 | 25.18 | 25.08 | 25.17 | 50,100 | +0.03(+0.12%) |
Oct 10, 2019 | 25.05 | 25.14 | 25.03 | 25.14 | 30,787 | +0.13(+0.52%) |
Oct 09, 2019 | 25.02 | 25.06 | 25.01 | 25.01 | 48,203 | -0.01(-0.04%) |
Oct 08, 2019 | 25.11 | 25.11 | 25.00 | 25.02 | 67,385 | -0.08(-0.32%) |
Oct 07, 2019 | 25.15 | 25.15 | 25.07 | 25.10 | 44,884 | -0.04(-0.16%) |
Oct 04, 2019 | 25.07 | 25.19 | 25.07 | 25.14 | 37,900 | +0.05(+0.20%) |
Oct 03, 2019 | 25.06 | 25.12 | 25.05 | 25.09 | 54,642 | +0.02(+0.08%) |
Oct 02, 2019 | 25.15 | 25.15 | 25.00 | 25.07 | 42,207 | -0.08(-0.32%) |
Oct 01, 2019 | 25.07 | 25.19 | 25.07 | 25.15 | 32,599 | +0.03(+0.12%) |
Sep 30, 2019 | 25.18 | 25.20 | 25.05 | 25.12 | 134,264 | -0.01(-0.04%) |
Sep 27, 2019 | 25.13 | 25.20 | 25.10 | 25.13 | 66,600 | -0.01(-0.04%) |
Sep 26, 2019 | 25.01 | 25.18 | 25.00 | 25.14 | 92,157 | +0.08(+0.32%) |
Sep 25, 2019 | 25.02 | 25.06 | 24.96 | 25.06 | 40,152 | +0.04(+0.16%) |
Sep 24, 2019 | 25.06 | 25.06 | 25.00 | 25.02 | 44,423 | -0.01(-0.04%) |
Sep 23, 2019 | 24.94 | 25.04 | 24.94 | 25.03 | 46,899 | +0.10(+0.40%) |
Sep 20, 2019 | 25.10 | 25.10 | 24.90 | 24.93 | 114,300 | -0.14(-0.56%) |
Sep 19, 2019 | 25.06 | 25.10 | 25.06 | 25.07 | 46,426 | +0.01(+0.04%) |
Sep 18, 2019 | 25.06 | 25.09 | 25.03 | 25.06 | 43,377 | +0.00(+0.00%) |
Sep 17, 2019 | 25.06 | 25.10 | 25.00 | 25.06 | 46,718 | -0.02(-0.08%) |
Sep 16, 2019 | 24.95 | 25.09 | 24.91 | 25.08 | 35,802 | +0.18(+0.72%) |
Sep 13, 2019 | 25.09 | 25.09 | 24.87 | 24.90 | 67,200 | -0.20(-0.80%) |
Sep 12, 2019 | 24.99 | 25.10 | 24.96 | 25.10 | 97,682 | +0.18(+0.72%) |
Sep 11, 2019 | 25.02 | 25.02 | 24.79 | 24.92 | 101,130 | -0.02(-0.08%) |
Sep 10, 2019 | 25.00 | 25.03 | 24.93 | 24.94 | 46,886 | -0.06(-0.24%) |
Sep 09, 2019 | 25.05 | 25.08 | 25.00 | 25.00 | 62,612 | -0.10(-0.40%) |
Sep 06, 2019 | 25.07 | 25.10 | 25.06 | 25.10 | 44,100 | +0.02(+0.08%) |
Sep 05, 2019 | 25.05 | 25.08 | 25.00 | 25.08 | 65,864 | +0.03(+0.12%) |
Sep 04, 2019 | 25.00 | 25.05 | 24.94 | 25.05 | 75,669 | +0.05(+0.20%) |
Sep 03, 2019 | 24.87 | 25.00 | 24.86 | 25.00 | 75,120 | +0.14(+0.56%) |
Aug 30, 2019 | 24.82 | 24.98 | 24.82 | 24.86 | 179,600 | +0.03(+0.12%) |
Aug 29, 2019 | 24.97 | 24.97 | 24.83 | 24.83 | 61,360 | -0.12(-0.48%) |
Aug 28, 2019 | 24.87 | 24.98 | 24.87 | 24.95 | 73,564 | +0.06(+0.24%) |
Aug 27, 2019 | 24.89 | 24.97 | 24.84 | 24.89 | 83,451 | -0.02(-0.08%) |
Aug 26, 2019 | 24.93 | 24.97 | 24.87 | 24.91 | 94,077 | +0.05(+0.20%) |
Aug 23, 2019 | 24.94 | 24.94 | 24.79 | 24.86 | 96,600 | -0.01(-0.04%) |
Aug 22, 2019 | 24.71 | 24.92 | 24.70 | 24.87 | 67,171 | +0.16(+0.65%) |
Aug 21, 2019 | 24.70 | 24.80 | 24.68 | 24.71 | 113,880 | -0.29(-1.16%) |
Aug 20, 2019 | 25.15 | 25.25 | 25.00 | 25.00 | 100,465 | -0.20(-0.79%) |
Aug 19, 2019 | 25.16 | 25.20 | 25.14 | 25.20 | 77,053 | +0.07(+0.28%) |
Aug 16, 2019 | 25.11 | 25.20 | 25.07 | 25.13 | 63,600 | +0.02(+0.08%) |
Aug 15, 2019 | 24.96 | 25.13 | 24.90 | 25.11 | 108,694 | +0.19(+0.76%) |
Aug 14, 2019 | 24.85 | 24.99 | 24.81 | 24.92 | 146,552 | -0.05(-0.20%) |
Aug 13, 2019 | 24.80 | 25.07 | 24.80 | 24.97 | 88,604 | +0.17(+0.69%) |
Aug 12, 2019 | 24.86 | 24.94 | 24.70 | 24.80 | 129,218 | -0.20(-0.80%) |
Aug 09, 2019 | 24.98 | 25.04 | 24.92 | 25.00 | 47,500 | +0.03(+0.12%) |
Aug 08, 2019 | 24.94 | 25.04 | 24.92 | 24.97 | 47,341 | +0.08(+0.32%) |
Aug 07, 2019 | 24.79 | 24.90 | 24.66 | 24.89 | 100,255 | +0.03(+0.12%) |
Aug 06, 2019 | 24.80 | 24.86 | 24.62 | 24.86 | 58,917 | +0.17(+0.69%) |
Aug 05, 2019 | 24.92 | 24.92 | 24.63 | 24.69 | 110,628 | -0.30(-1.20%) |
Aug 02, 2019 | 24.69 | 24.99 | 24.69 | 24.99 | 51,500 | +0.30(+1.22%) |