Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.60 | 25.60 | 25.43 | 25.56 | 52,069 | -0.04(-0.16%) |
Oct 30, 2019 | 25.48 | 25.61 | 25.40 | 25.60 | 74,054 | +0.13(+0.49%) |
Oct 29, 2019 | 25.33 | 25.50 | 25.33 | 25.48 | 69,210 | +0.13(+0.51%) |
Oct 28, 2019 | 25.40 | 25.43 | 25.31 | 25.35 | 298,528 | -0.02(-0.07%) |
Oct 25, 2019 | 25.46 | 25.46 | 25.32 | 25.36 | 37,279 | -0.04(-0.15%) |
Oct 24, 2019 | 25.39 | 25.47 | 25.30 | 25.40 | 31,082 | +0.01(+0.04%) |
Oct 23, 2019 | 25.42 | 25.42 | 25.28 | 25.39 | 147,202 | +0.07(+0.29%) |
Oct 22, 2019 | 25.49 | 25.52 | 25.32 | 25.32 | 484,239 | -0.20(-0.80%) |
Oct 21, 2019 | 25.57 | 25.57 | 25.48 | 25.52 | 24,575 | -0.00(-0.00%) |
Oct 18, 2019 | 25.41 | 25.53 | 25.41 | 25.52 | 44,370 | +0.05(+0.18%) |
Oct 17, 2019 | 25.47 | 25.50 | 25.41 | 25.48 | 37,756 | +0.08(+0.33%) |
Oct 16, 2019 | 25.40 | 25.41 | 25.30 | 25.39 | 45,724 | -0.01(-0.04%) |
Oct 15, 2019 | 25.37 | 25.45 | 25.37 | 25.40 | 54,504 | +0.09(+0.35%) |
Oct 14, 2019 | 25.39 | 25.41 | 25.30 | 25.31 | 22,926 | -0.10(-0.38%) |
Oct 11, 2019 | 25.48 | 25.58 | 25.40 | 25.41 | 53,502 | +0.10(+0.39%) |
Oct 10, 2019 | 25.09 | 25.35 | 25.09 | 25.31 | 30,488 | +0.11(+0.42%) |
Oct 09, 2019 | 25.16 | 25.27 | 25.10 | 25.20 | 39,125 | +0.18(+0.70%) |
Oct 08, 2019 | 25.24 | 25.24 | 25.03 | 25.03 | 37,956 | -0.33(-1.30%) |
Oct 07, 2019 | 25.42 | 25.49 | 25.33 | 25.36 | 52,074 | -0.12(-0.46%) |
Oct 04, 2019 | 25.25 | 25.48 | 25.23 | 25.48 | 120,541 | +0.38(+1.52%) |
Oct 03, 2019 | 24.95 | 25.13 | 24.80 | 25.09 | 47,989 | +0.15(+0.60%) |
Oct 02, 2019 | 25.22 | 25.22 | 24.86 | 24.95 | 107,479 | -0.36(-1.43%) |
Oct 01, 2019 | 25.63 | 25.71 | 25.31 | 25.31 | 26,623 | -0.33(-1.27%) |
Sep 30, 2019 | 25.54 | 25.68 | 25.45 | 25.63 | 315,573 | +0.14(+0.55%) |
Sep 27, 2019 | 25.61 | 25.61 | 25.36 | 25.49 | 39,428 | -0.11(-0.44%) |
Sep 26, 2019 | 25.55 | 25.65 | 25.48 | 25.61 | 54,340 | +0.08(+0.31%) |
Sep 25, 2019 | 25.51 | 25.54 | 25.41 | 25.53 | 44,214 | +0.04(+0.17%) |
Sep 24, 2019 | 25.65 | 25.70 | 25.43 | 25.48 | 50,186 | -0.05(-0.20%) |
Sep 23, 2019 | 25.54 | 25.58 | 25.52 | 25.53 | 27,048 | +0.04(+0.15%) |
Sep 20, 2019 | 25.62 | 25.62 | 25.50 | 25.50 | 19,860 | -0.04(-0.14%) |
Sep 19, 2019 | 25.63 | 25.64 | 25.53 | 25.53 | 18,277 | +0.02(+0.07%) |
Sep 18, 2019 | 25.47 | 25.52 | 25.26 | 25.52 | 41,064 | +0.06(+0.22%) |
Sep 17, 2019 | 25.45 | 25.48 | 25.38 | 25.46 | 60,444 | +0.19(+0.76%) |
Sep 16, 2019 | 25.29 | 25.31 | 25.24 | 25.27 | 66,794 | -0.10(-0.40%) |
Sep 13, 2019 | 25.47 | 25.47 | 25.29 | 25.37 | 87,427 | -0.08(-0.32%) |
Sep 12, 2019 | 25.47 | 25.51 | 25.42 | 25.45 | 54,604 | +0.15(+0.58%) |
Sep 11, 2019 | 25.24 | 25.30 | 25.14 | 25.30 | 41,486 | +0.14(+0.55%) |
Sep 10, 2019 | 25.18 | 25.19 | 25.05 | 25.16 | 43,137 | -0.21(-0.84%) |
Sep 09, 2019 | 25.62 | 25.62 | 25.37 | 25.38 | 47,859 | -0.24(-0.94%) |
Sep 06, 2019 | 25.58 | 25.70 | 25.58 | 25.62 | 46,627 | +0.05(+0.18%) |
Sep 05, 2019 | 25.66 | 25.67 | 25.54 | 25.57 | 49,571 | +0.09(+0.35%) |
Sep 04, 2019 | 25.45 | 25.49 | 25.37 | 25.48 | 56,867 | +0.24(+0.97%) |
Sep 03, 2019 | 25.12 | 25.27 | 25.12 | 25.24 | 45,822 | -0.06(-0.24%) |
Aug 30, 2019 | 25.32 | 25.34 | 25.21 | 25.30 | 136,429 | +0.04(+0.17%) |
Aug 29, 2019 | 25.23 | 25.27 | 25.07 | 25.26 | 59,352 | +0.25(+1.02%) |
Aug 28, 2019 | 24.78 | 25.02 | 24.78 | 25.00 | 22,511 | +0.08(+0.33%) |
Aug 27, 2019 | 25.00 | 25.02 | 24.86 | 24.92 | 44,029 | +0.10(+0.39%) |
Aug 26, 2019 | 24.73 | 24.83 | 24.62 | 24.82 | 44,892 | +0.31(+1.28%) |
Aug 23, 2019 | 25.04 | 25.08 | 24.51 | 24.51 | 54,507 | -0.58(-2.31%) |
Aug 22, 2019 | 25.14 | 25.14 | 24.90 | 25.09 | 29,419 | +0.03(+0.11%) |
Aug 21, 2019 | 25.01 | 25.06 | 24.96 | 25.06 | 75,731 | +0.14(+0.57%) |
Aug 20, 2019 | 25.11 | 25.11 | 24.92 | 24.92 | 27,037 | -0.18(-0.72%) |
Aug 19, 2019 | 25.03 | 25.12 | 24.99 | 25.10 | 22,107 | +0.21(+0.86%) |
Aug 16, 2019 | 24.72 | 24.92 | 24.72 | 24.89 | 19,536 | +0.30(+1.21%) |
Aug 15, 2019 | 24.46 | 24.69 | 24.38 | 24.59 | 27,155 | +0.19(+0.77%) |
Aug 14, 2019 | 24.76 | 24.76 | 24.38 | 24.40 | 14,744 | -0.52(-2.07%) |
Aug 13, 2019 | 24.64 | 25.00 | 24.64 | 24.92 | 42,084 | +0.21(+0.84%) |
Aug 12, 2019 | 24.88 | 24.89 | 24.65 | 24.71 | 47,458 | -0.20(-0.81%) |
Aug 09, 2019 | 24.90 | 24.94 | 24.72 | 24.91 | 26,336 | +0.02(+0.08%) |
Aug 08, 2019 | 24.64 | 24.89 | 24.61 | 24.89 | 23,344 | +0.31(+1.26%) |
Aug 07, 2019 | 24.19 | 24.60 | 24.10 | 24.58 | 41,797 | +0.15(+0.61%) |
Aug 06, 2019 | 24.19 | 24.43 | 24.15 | 24.43 | 31,405 | +0.34(+1.42%) |
Aug 05, 2019 | 24.51 | 24.51 | 23.95 | 24.09 | 46,085 | -0.60(-2.43%) |
Aug 02, 2019 | 24.76 | 24.79 | 24.61 | 24.69 | 29,358 | -0.00(-0.01%) |