Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.62 | 26.62 | 26.54 | 26.59 | 22,014 | -0.10(-0.37%) |
Oct 30, 2019 | 26.54 | 26.69 | 26.51 | 26.69 | 2,696 | +0.17(+0.66%) |
Oct 29, 2019 | 26.42 | 26.51 | 26.42 | 26.51 | 537 | -0.02(-0.06%) |
Oct 28, 2019 | 26.53 | 26.53 | 26.52 | 26.53 | 4,575 | +0.13(+0.47%) |
Oct 25, 2019 | 26.19 | 26.41 | 26.19 | 26.41 | 2,608 | -0.03(-0.10%) |
Oct 24, 2019 | 26.46 | 26.46 | 26.39 | 26.43 | 861 | +0.10(+0.37%) |
Oct 23, 2019 | 26.26 | 26.34 | 26.25 | 26.34 | 1,762 | +0.13(+0.48%) |
Oct 22, 2019 | 26.31 | 26.36 | 26.21 | 26.21 | 3,109 | -0.10(-0.38%) |
Oct 21, 2019 | 26.30 | 26.31 | 26.30 | 26.31 | 343 | +0.08(+0.31%) |
Oct 18, 2019 | 26.21 | 26.25 | 26.21 | 26.23 | 793 | +0.03(+0.10%) |
Oct 17, 2019 | 26.24 | 26.24 | 26.19 | 26.20 | 611 | +0.11(+0.41%) |
Oct 16, 2019 | 26.09 | 26.14 | 26.09 | 26.10 | 1,962 | -0.01(-0.03%) |
Oct 15, 2019 | 25.86 | 26.12 | 25.86 | 26.10 | 3,366 | +0.36(+1.38%) |
Oct 14, 2019 | 25.74 | 25.77 | 25.71 | 25.75 | 1,572 | -0.12(-0.46%) |
Oct 11, 2019 | 25.75 | 25.93 | 25.75 | 25.87 | 5,896 | +0.55(+2.17%) |
Oct 10, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 192 | +0.19(+0.77%) |
Oct 09, 2019 | 25.12 | 25.13 | 25.05 | 25.13 | 3,894 | +0.25(+1.00%) |
Oct 08, 2019 | 24.98 | 25.01 | 24.82 | 24.88 | 17,521 | -0.37(-1.46%) |
Oct 07, 2019 | 25.24 | 25.32 | 25.24 | 25.25 | 1,940 | +0.02(+0.09%) |
Oct 04, 2019 | 25.05 | 25.23 | 25.05 | 25.23 | 1,133 | +0.26(+1.04%) |
Oct 03, 2019 | 24.89 | 24.97 | 24.75 | 24.96 | 4,117 | +0.13(+0.52%) |
Oct 02, 2019 | 25.06 | 25.06 | 24.81 | 24.84 | 1,115 | -0.65(-2.57%) |
Oct 01, 2019 | 25.61 | 25.61 | 25.47 | 25.49 | 349 | -0.21(-0.83%) |
Sep 30, 2019 | 25.72 | 25.80 | 25.63 | 25.70 | 4,169 | +0.03(+0.13%) |
Sep 27, 2019 | 25.73 | 25.73 | 25.67 | 25.67 | 2,608 | +0.04(+0.14%) |
Sep 26, 2019 | 25.69 | 25.69 | 25.54 | 25.63 | 7,595 | +0.13(+0.52%) |
Sep 25, 2019 | 25.47 | 25.50 | 25.38 | 25.50 | 1,839 | -0.18(-0.71%) |
Sep 24, 2019 | 25.81 | 25.81 | 25.66 | 25.68 | 756 | -0.08(-0.32%) |
Sep 23, 2019 | 25.71 | 25.78 | 25.67 | 25.77 | 3,124 | -0.11(-0.44%) |
Sep 20, 2019 | 26.00 | 26.00 | 25.88 | 25.88 | 907 | -0.06(-0.23%) |
Sep 19, 2019 | 26.01 | 26.01 | 25.94 | 25.94 | 351 | +0.09(+0.34%) |
Sep 18, 2019 | 25.86 | 25.87 | 25.74 | 25.85 | 2,322 | -0.06(-0.25%) |
Sep 17, 2019 | 25.76 | 25.92 | 25.76 | 25.92 | 999 | +0.17(+0.66%) |
Sep 16, 2019 | 25.78 | 25.81 | 25.75 | 25.75 | 1,033 | -0.28(-1.08%) |
Sep 13, 2019 | 26.08 | 26.08 | 26.02 | 26.03 | 2,041 | +0.04(+0.17%) |
Sep 12, 2019 | 25.81 | 25.98 | 25.81 | 25.98 | 1,016 | +0.14(+0.54%) |
Sep 11, 2019 | 25.75 | 25.85 | 25.75 | 25.84 | 1,884 | +0.12(+0.47%) |
Sep 10, 2019 | 25.59 | 25.72 | 25.59 | 25.72 | 1,623 | +0.01(+0.04%) |
Sep 09, 2019 | 25.78 | 25.78 | 25.68 | 25.71 | 2,274 | -0.02(-0.08%) |
Sep 06, 2019 | 25.71 | 25.81 | 25.71 | 25.73 | 7,257 | +0.04(+0.15%) |
Sep 05, 2019 | 25.78 | 25.78 | 25.67 | 25.69 | 5,243 | +0.11(+0.44%) |
Sep 04, 2019 | 25.49 | 25.58 | 25.49 | 25.58 | 1,201 | +0.44(+1.75%) |
Sep 03, 2019 | 25.12 | 25.15 | 25.11 | 25.14 | 3,643 | -0.09(-0.37%) |
Aug 30, 2019 | 25.34 | 25.34 | 25.15 | 25.23 | 1,587 | +0.11(+0.45%) |
Aug 29, 2019 | 25.16 | 25.16 | 25.12 | 25.12 | 2,603 | +0.19(+0.76%) |
Aug 28, 2019 | 24.85 | 24.94 | 24.85 | 24.93 | 714 | -0.05(-0.21%) |
Aug 27, 2019 | 25.01 | 25.05 | 24.97 | 24.98 | 1,201 | +0.06(+0.26%) |
Aug 26, 2019 | 24.97 | 24.97 | 24.91 | 24.92 | 1,587 | +0.15(+0.60%) |
Aug 23, 2019 | 25.04 | 25.04 | 24.77 | 24.77 | 1,020 | -0.31(-1.24%) |
Aug 22, 2019 | 25.07 | 25.08 | 25.07 | 25.08 | 796 | -0.05(-0.19%) |
Aug 21, 2019 | 25.22 | 25.22 | 25.13 | 25.13 | 785 | +0.32(+1.28%) |
Aug 20, 2019 | 24.92 | 24.92 | 24.81 | 24.81 | 3,916 | -0.13(-0.54%) |
Aug 19, 2019 | 25.03 | 25.03 | 24.93 | 24.95 | 14,849 | +0.20(+0.83%) |
Aug 16, 2019 | 24.60 | 24.74 | 24.59 | 24.74 | 1,360 | +0.30(+1.25%) |
Aug 15, 2019 | 24.45 | 24.45 | 24.37 | 24.44 | 1,619 | -0.03(-0.14%) |
Aug 14, 2019 | 24.69 | 24.69 | 24.47 | 24.47 | 2,606 | -0.63(-2.52%) |
Aug 13, 2019 | 24.87 | 25.13 | 24.87 | 25.11 | 4,550 | +0.01(+0.03%) |
Aug 12, 2019 | 24.99 | 25.10 | 24.99 | 25.10 | 737 | -0.05(-0.21%) |
Aug 09, 2019 | 25.21 | 25.21 | 25.09 | 25.15 | 2,154 | -0.05(-0.18%) |
Aug 08, 2019 | 25.15 | 25.28 | 25.12 | 25.19 | 3,423 | +0.23(+0.91%) |
Aug 07, 2019 | 24.75 | 24.97 | 24.74 | 24.97 | 15,831 | +0.12(+0.48%) |
Aug 06, 2019 | 24.85 | 24.87 | 24.76 | 24.85 | 4,192 | +0.08(+0.34%) |
Aug 05, 2019 | 25.15 | 25.15 | 24.74 | 24.76 | 22,840 | -0.53(-2.09%) |
Aug 02, 2019 | 25.44 | 25.44 | 25.19 | 25.29 | 2,494 | -0.23(-0.89%) |