Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.45 | 25.66 | 25.25 | 25.49 | 1,147,024 | +0.03(+0.13%) |
Oct 30, 2019 | 25.37 | 25.45 | 25.15 | 25.45 | 973,606 | +0.13(+0.52%) |
Oct 29, 2019 | 25.30 | 25.47 | 25.23 | 25.32 | 1,197,548 | +0.03(+0.13%) |
Oct 28, 2019 | 25.09 | 25.36 | 25.09 | 25.29 | 1,029,905 | +0.22(+0.88%) |
Oct 25, 2019 | 25.25 | 25.26 | 25.02 | 25.07 | 776,094 | -0.18(-0.71%) |
Oct 24, 2019 | 25.28 | 25.31 | 25.14 | 25.25 | 905,270 | +0.02(+0.10%) |
Oct 23, 2019 | 25.20 | 25.27 | 24.96 | 25.23 | 819,995 | +0.07(+0.29%) |
Oct 22, 2019 | 25.23 | 25.29 | 25.12 | 25.15 | 685,809 | -0.07(-0.26%) |
Oct 21, 2019 | 25.14 | 25.23 | 25.08 | 25.22 | 684,304 | +0.17(+0.69%) |
Oct 18, 2019 | 24.82 | 25.06 | 24.77 | 25.05 | 657,993 | +0.20(+0.79%) |
Oct 17, 2019 | 24.80 | 24.97 | 24.77 | 24.85 | 1,551,787 | +0.07(+0.30%) |
Oct 16, 2019 | 24.69 | 24.82 | 24.56 | 24.78 | 1,873,091 | +0.07(+0.30%) |
Oct 15, 2019 | 24.70 | 24.86 | 24.55 | 24.70 | 1,342,984 | +0.00(+0.00%) |
Oct 14, 2019 | 24.74 | 24.76 | 24.63 | 24.70 | 1,303,549 | -0.03(-0.13%) |
Oct 11, 2019 | 24.75 | 24.88 | 24.62 | 24.73 | 1,535,562 | +0.11(+0.43%) |
Oct 10, 2019 | 24.67 | 24.77 | 24.53 | 24.63 | 1,756,380 | -0.03(-0.13%) |
Oct 09, 2019 | 24.81 | 24.88 | 24.60 | 24.66 | 898,393 | +0.01(+0.03%) |
Oct 08, 2019 | 24.49 | 24.81 | 24.33 | 24.65 | 1,705,039 | +0.03(+0.13%) |
Oct 07, 2019 | 24.60 | 24.86 | 24.58 | 24.62 | 1,261,078 | -0.09(-0.36%) |
Oct 04, 2019 | 24.42 | 24.73 | 24.41 | 24.71 | 1,479,446 | +0.35(+1.44%) |
Oct 03, 2019 | 24.19 | 24.54 | 24.06 | 24.36 | 999,593 | +0.16(+0.68%) |
Oct 02, 2019 | 24.08 | 24.25 | 23.98 | 24.19 | 2,047,920 | +0.10(+0.41%) |
Oct 01, 2019 | 24.13 | 24.17 | 23.77 | 24.10 | 1,144,966 | -0.02(-0.07%) |
Sep 30, 2019 | 24.02 | 24.25 | 24.01 | 24.11 | 2,008,154 | +0.11(+0.44%) |
Sep 27, 2019 | 24.51 | 24.54 | 23.89 | 24.01 | 1,872,017 | -0.34(-1.38%) |
Sep 26, 2019 | 24.03 | 24.46 | 23.91 | 24.34 | 2,432,047 | +0.51(+2.12%) |
Sep 25, 2019 | 23.51 | 23.94 | 23.42 | 23.84 | 8,288,950 | -0.36(-1.48%) |
Sep 24, 2019 | 24.67 | 24.73 | 24.09 | 24.20 | 1,209,771 | -0.41(-1.66%) |
Sep 23, 2019 | 24.40 | 24.75 | 24.31 | 24.60 | 668,532 | +0.20(+0.80%) |
Sep 20, 2019 | 24.46 | 24.69 | 24.37 | 24.41 | 1,196,912 | -0.05(-0.20%) |
Sep 19, 2019 | 24.31 | 24.60 | 24.31 | 24.46 | 792,413 | +0.22(+0.91%) |
Sep 18, 2019 | 24.33 | 24.43 | 23.95 | 24.24 | 1,234,931 | +0.01(+0.03%) |
Sep 17, 2019 | 24.25 | 24.40 | 24.04 | 24.23 | 928,129 | -0.02(-0.10%) |
Sep 16, 2019 | 24.12 | 24.42 | 24.09 | 24.25 | 822,770 | +0.07(+0.27%) |
Sep 13, 2019 | 24.09 | 24.39 | 24.05 | 24.19 | 789,144 | +0.15(+0.64%) |
Sep 12, 2019 | 24.33 | 24.37 | 24.02 | 24.03 | 820,463 | -0.10(-0.41%) |
Sep 11, 2019 | 23.64 | 24.18 | 23.58 | 24.13 | 1,211,589 | +0.50(+2.10%) |
Sep 10, 2019 | 23.47 | 23.63 | 23.27 | 23.63 | 880,415 | +0.10(+0.42%) |
Sep 09, 2019 | 23.67 | 23.72 | 23.47 | 23.54 | 499,110 | -0.16(-0.69%) |
Sep 06, 2019 | 23.75 | 23.80 | 23.64 | 23.70 | 603,427 | +0.02(+0.07%) |
Sep 05, 2019 | 23.93 | 23.99 | 23.65 | 23.68 | 1,192,070 | -0.20(-0.85%) |
Sep 04, 2019 | 23.93 | 24.06 | 23.77 | 23.89 | 1,029,936 | +0.12(+0.51%) |
Sep 03, 2019 | 23.57 | 23.86 | 23.57 | 23.76 | 995,411 | +0.07(+0.31%) |
Aug 30, 2019 | 23.81 | 23.82 | 23.59 | 23.69 | 870,403 | -0.07(-0.27%) |
Aug 29, 2019 | 23.43 | 23.81 | 23.41 | 23.76 | 800,985 | +0.49(+2.10%) |
Aug 28, 2019 | 22.95 | 23.30 | 22.89 | 23.27 | 976,425 | +0.29(+1.27%) |
Aug 27, 2019 | 23.22 | 23.30 | 22.88 | 22.98 | 1,909,133 | -0.13(-0.56%) |
Aug 26, 2019 | 22.95 | 23.12 | 22.86 | 23.11 | 609,870 | +0.35(+1.53%) |
Aug 23, 2019 | 23.55 | 23.71 | 22.73 | 22.76 | 1,443,249 | -0.87(-3.67%) |
Aug 22, 2019 | 23.63 | 23.77 | 23.41 | 23.62 | 877,251 | +0.02(+0.07%) |
Aug 21, 2019 | 23.74 | 23.74 | 23.56 | 23.61 | 900,954 | -0.02(-0.10%) |
Aug 20, 2019 | 23.91 | 23.94 | 23.57 | 23.63 | 758,875 | -0.29(-1.22%) |
Aug 19, 2019 | 24.07 | 24.07 | 23.92 | 23.93 | 636,039 | +0.03(+0.14%) |
Aug 16, 2019 | 23.67 | 23.96 | 23.60 | 23.89 | 1,274,507 | +0.30(+1.27%) |
Aug 15, 2019 | 23.38 | 23.65 | 23.33 | 23.59 | 1,503,347 | +0.21(+0.90%) |
Aug 14, 2019 | 23.55 | 23.75 | 23.34 | 23.38 | 754,566 | -0.41(-1.74%) |
Aug 13, 2019 | 23.66 | 23.91 | 23.56 | 23.80 | 997,531 | +0.13(+0.55%) |
Aug 12, 2019 | 23.90 | 23.98 | 23.58 | 23.67 | 522,340 | -0.32(-1.35%) |
Aug 09, 2019 | 24.06 | 24.14 | 23.79 | 23.99 | 663,261 | -0.10(-0.40%) |
Aug 08, 2019 | 23.67 | 24.13 | 23.46 | 24.09 | 946,431 | +0.46(+1.96%) |
Aug 07, 2019 | 23.29 | 23.87 | 23.02 | 23.62 | 2,005,022 | +0.31(+1.32%) |
Aug 06, 2019 | 23.24 | 23.61 | 23.22 | 23.32 | 1,356,455 | +0.10(+0.42%) |
Aug 05, 2019 | 23.40 | 23.43 | 22.80 | 23.22 | 1,391,507 | -0.37(-1.58%) |
Aug 02, 2019 | 23.85 | 23.92 | 23.47 | 23.59 | 1,539,639 | -0.26(-1.09%) |