Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.53 | 25.54 | 25.40 | 25.40 | 52,287 | -0.07(-0.27%) |
Oct 30, 2019 | 25.45 | 25.55 | 25.42 | 25.47 | 12,860 | -0.03(-0.12%) |
Oct 29, 2019 | 25.51 | 25.57 | 25.50 | 25.50 | 4,601 | +0.01(+0.04%) |
Oct 28, 2019 | 25.60 | 25.60 | 25.49 | 25.49 | 5,466 | -0.02(-0.08%) |
Oct 25, 2019 | 25.54 | 25.61 | 25.50 | 25.51 | 41,900 | +0.00(+0.00%) |
Oct 24, 2019 | 25.62 | 25.67 | 25.51 | 25.51 | 25,993 | -0.17(-0.66%) |
Oct 23, 2019 | 25.61 | 25.69 | 25.61 | 25.68 | 38,410 | +0.12(+0.48%) |
Oct 22, 2019 | 25.63 | 25.66 | 25.52 | 25.56 | 8,003 | -0.01(-0.04%) |
Oct 21, 2019 | 25.52 | 25.62 | 25.51 | 25.57 | 15,282 | -0.06(-0.24%) |
Oct 18, 2019 | 25.58 | 25.63 | 25.53 | 25.63 | 10,700 | +0.08(+0.31%) |
Oct 17, 2019 | 25.55 | 25.55 | 25.48 | 25.55 | 18,064 | +0.05(+0.20%) |
Oct 16, 2019 | 25.53 | 25.58 | 25.46 | 25.50 | 19,533 | +0.02(+0.10%) |
Oct 15, 2019 | 25.48 | 25.49 | 25.46 | 25.48 | 8,480 | +0.04(+0.14%) |
Oct 14, 2019 | 25.44 | 25.44 | 25.41 | 25.44 | 7,624 | +0.05(+0.20%) |
Oct 11, 2019 | 25.36 | 25.40 | 25.34 | 25.39 | 9,600 | +0.02(+0.08%) |
Oct 10, 2019 | 25.36 | 25.40 | 25.33 | 25.37 | 13,081 | -0.00(-0.02%) |
Oct 09, 2019 | 25.40 | 25.42 | 25.33 | 25.38 | 13,501 | +0.02(+0.10%) |
Oct 08, 2019 | 25.35 | 25.39 | 25.32 | 25.35 | 18,154 | +0.05(+0.20%) |
Oct 07, 2019 | 25.25 | 25.36 | 25.25 | 25.30 | 9,591 | +0.05(+0.20%) |
Oct 04, 2019 | 25.26 | 25.32 | 25.25 | 25.25 | 60,100 | +0.00(+0.00%) |
Oct 03, 2019 | 25.30 | 25.33 | 25.22 | 25.25 | 39,887 | -0.01(-0.04%) |
Oct 02, 2019 | 25.32 | 25.38 | 25.17 | 25.26 | 75,345 | -0.06(-0.24%) |
Oct 01, 2019 | 25.40 | 25.47 | 25.32 | 25.32 | 15,372 | -0.02(-0.08%) |
Sep 30, 2019 | 25.48 | 25.57 | 25.34 | 25.34 | 60,560 | -0.22(-0.86%) |
Sep 27, 2019 | 25.71 | 25.71 | 25.49 | 25.56 | 53,300 | +0.08(+0.31%) |
Sep 26, 2019 | 25.58 | 25.70 | 25.48 | 25.48 | 25,481 | -0.12(-0.47%) |
Sep 25, 2019 | 25.61 | 25.69 | 25.60 | 25.60 | 5,347 | +0.00(+0.00%) |
Sep 24, 2019 | 25.70 | 25.70 | 25.60 | 25.60 | 4,315 | +0.00(+0.00%) |
Sep 23, 2019 | 25.42 | 25.64 | 25.42 | 25.60 | 11,298 | +0.08(+0.31%) |
Sep 20, 2019 | 25.43 | 25.60 | 25.43 | 25.52 | 9,300 | +0.03(+0.12%) |
Sep 19, 2019 | 25.50 | 25.57 | 25.47 | 25.49 | 16,083 | +0.01(+0.04%) |
Sep 18, 2019 | 25.43 | 25.54 | 25.42 | 25.48 | 9,153 | +0.13(+0.51%) |
Sep 17, 2019 | 25.30 | 25.44 | 25.29 | 25.35 | 9,309 | +0.05(+0.20%) |
Sep 16, 2019 | 25.26 | 25.31 | 25.21 | 25.30 | 12,087 | +0.04(+0.16%) |
Sep 13, 2019 | 25.55 | 25.55 | 25.14 | 25.26 | 30,400 | -0.29(-1.14%) |
Sep 12, 2019 | 25.72 | 25.72 | 25.42 | 25.55 | 25,041 | -0.43(-1.66%) |
Sep 11, 2019 | 25.95 | 26.07 | 25.91 | 25.98 | 7,283 | -0.01(-0.04%) |
Sep 10, 2019 | 26.03 | 26.07 | 25.99 | 25.99 | 7,107 | -0.07(-0.27%) |
Sep 09, 2019 | 26.07 | 26.07 | 26.00 | 26.06 | 4,298 | +0.04(+0.15%) |
Sep 06, 2019 | 26.02 | 26.06 | 25.98 | 26.02 | 3,600 | +0.06(+0.23%) |
Sep 05, 2019 | 26.03 | 26.03 | 25.91 | 25.96 | 6,999 | -0.04(-0.15%) |
Sep 04, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 5,651 | -0.03(-0.12%) |
Sep 03, 2019 | 25.92 | 26.04 | 25.92 | 26.03 | 3,414 | +0.11(+0.42%) |
Aug 30, 2019 | 26.23 | 26.23 | 25.92 | 25.92 | 23,500 | -0.28(-1.07%) |
Aug 29, 2019 | 26.14 | 26.20 | 26.06 | 26.20 | 16,201 | +0.06(+0.23%) |
Aug 28, 2019 | 25.88 | 26.14 | 25.88 | 26.14 | 6,930 | +0.17(+0.65%) |
Aug 27, 2019 | 25.80 | 25.97 | 25.80 | 25.97 | 9,241 | +0.05(+0.19%) |
Aug 26, 2019 | 25.83 | 25.95 | 25.76 | 25.92 | 10,138 | +0.09(+0.35%) |
Aug 23, 2019 | 25.80 | 25.90 | 25.74 | 25.83 | 11,400 | +0.03(+0.12%) |
Aug 22, 2019 | 25.73 | 25.80 | 25.73 | 25.80 | 9,672 | +0.10(+0.39%) |
Aug 21, 2019 | 25.66 | 25.70 | 25.58 | 25.70 | 25,374 | +0.04(+0.16%) |
Aug 20, 2019 | 25.99 | 25.99 | 25.60 | 25.66 | 42,958 | -0.36(-1.38%) |
Aug 19, 2019 | 26.07 | 26.20 | 25.93 | 26.02 | 10,470 | -0.14(-0.54%) |
Aug 16, 2019 | 26.06 | 26.17 | 26.02 | 26.16 | 7,200 | +0.06(+0.23%) |
Aug 15, 2019 | 26.05 | 26.14 | 26.01 | 26.10 | 5,731 | +0.04(+0.15%) |
Aug 14, 2019 | 25.95 | 26.06 | 25.91 | 26.06 | 9,666 | +0.11(+0.42%) |
Aug 13, 2019 | 25.90 | 25.96 | 25.80 | 25.95 | 5,292 | +0.04(+0.15%) |
Aug 12, 2019 | 25.83 | 25.91 | 25.75 | 25.91 | 6,466 | +0.09(+0.35%) |
Aug 09, 2019 | 25.73 | 25.82 | 25.73 | 25.82 | 7,200 | +0.03(+0.12%) |
Aug 08, 2019 | 25.78 | 25.80 | 25.68 | 25.79 | 8,159 | +0.04(+0.16%) |
Aug 07, 2019 | 25.68 | 25.79 | 25.61 | 25.75 | 8,821 | -0.09(-0.35%) |
Aug 06, 2019 | 25.75 | 25.91 | 25.64 | 25.84 | 18,136 | +0.03(+0.12%) |
Aug 05, 2019 | 25.56 | 25.81 | 25.48 | 25.81 | 34,109 | +0.05(+0.19%) |
Aug 02, 2019 | 25.66 | 25.89 | 25.65 | 25.76 | 3,000 | +0.02(+0.08%) |