Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.89 | 25.95 | 25.75 | 25.87 | 3,468 | -0.07(-0.29%) |
Oct 30, 2019 | 25.87 | 25.95 | 25.87 | 25.94 | 4,290 | +0.07(+0.27%) |
Oct 29, 2019 | 25.91 | 25.93 | 25.85 | 25.87 | 4,539 | +0.09(+0.37%) |
Oct 28, 2019 | 25.70 | 25.94 | 25.70 | 25.78 | 12,925 | +0.05(+0.20%) |
Oct 25, 2019 | 25.80 | 25.80 | 25.73 | 25.73 | 9,997 | -0.14(-0.53%) |
Oct 24, 2019 | 25.82 | 25.92 | 25.82 | 25.86 | 7,383 | +0.03(+0.11%) |
Oct 23, 2019 | 25.94 | 25.94 | 25.78 | 25.84 | 8,556 | -0.08(-0.32%) |
Oct 22, 2019 | 25.78 | 25.99 | 25.78 | 25.92 | 5,205 | +0.16(+0.62%) |
Oct 21, 2019 | 25.80 | 25.90 | 25.76 | 25.76 | 14,930 | -0.01(-0.03%) |
Oct 18, 2019 | 25.79 | 25.84 | 25.76 | 25.77 | 3,157 | -0.11(-0.43%) |
Oct 17, 2019 | 25.93 | 25.93 | 25.78 | 25.88 | 8,888 | -0.06(-0.24%) |
Oct 16, 2019 | 25.73 | 25.94 | 25.70 | 25.94 | 9,403 | +0.08(+0.31%) |
Oct 15, 2019 | 25.80 | 25.94 | 25.77 | 25.86 | 27,191 | +0.09(+0.35%) |
Oct 14, 2019 | 25.94 | 25.94 | 25.76 | 25.77 | 29,304 | -0.16(-0.62%) |
Oct 11, 2019 | 25.94 | 26.09 | 25.93 | 25.93 | 5,788 | +0.08(+0.32%) |
Oct 10, 2019 | 25.76 | 25.87 | 25.75 | 25.85 | 12,500 | -0.01(-0.03%) |
Oct 09, 2019 | 25.90 | 25.90 | 25.75 | 25.85 | 19,532 | -0.06(-0.22%) |
Oct 08, 2019 | 25.73 | 25.92 | 25.73 | 25.91 | 15,232 | +0.00(+0.01%) |
Oct 07, 2019 | 25.77 | 26.01 | 25.77 | 25.91 | 4,369 | -0.12(-0.44%) |
Oct 04, 2019 | 25.93 | 26.03 | 25.80 | 26.03 | 8,208 | +0.22(+0.87%) |
Oct 03, 2019 | 25.88 | 25.89 | 25.73 | 25.80 | 10,963 | -0.08(-0.31%) |
Oct 02, 2019 | 25.82 | 25.92 | 25.81 | 25.88 | 2,340 | +0.04(+0.17%) |
Oct 01, 2019 | 25.93 | 25.95 | 25.78 | 25.84 | 18,873 | -0.08(-0.32%) |
Sep 30, 2019 | 25.83 | 26.01 | 25.68 | 25.92 | 81,616 | +0.01(+0.05%) |
Sep 27, 2019 | 26.10 | 26.10 | 25.81 | 25.91 | 5,472 | +0.04(+0.17%) |
Sep 26, 2019 | 25.86 | 25.94 | 25.86 | 25.87 | 2,508 | -0.15(-0.56%) |
Sep 25, 2019 | 26.04 | 26.12 | 26.00 | 26.02 | 8,698 | -0.07(-0.27%) |
Sep 24, 2019 | 26.17 | 26.17 | 26.05 | 26.09 | 3,551 | +0.03(+0.11%) |
Sep 23, 2019 | 25.89 | 26.19 | 25.89 | 26.06 | 63,123 | -0.05(-0.19%) |
Sep 20, 2019 | 26.18 | 26.18 | 26.02 | 26.11 | 7,261 | -0.02(-0.07%) |
Sep 19, 2019 | 26.09 | 26.15 | 26.09 | 26.13 | 2,258 | +0.01(+0.04%) |
Sep 18, 2019 | 26.16 | 26.22 | 26.07 | 26.12 | 7,382 | +0.06(+0.22%) |
Sep 17, 2019 | 25.80 | 26.10 | 25.80 | 26.06 | 17,591 | +0.10(+0.37%) |
Sep 16, 2019 | 25.84 | 25.99 | 25.84 | 25.96 | 8,947 | -0.02(-0.09%) |
Sep 13, 2019 | 25.87 | 26.11 | 25.87 | 25.99 | 7,472 | +0.00(+0.02%) |
Sep 12, 2019 | 25.98 | 26.12 | 25.98 | 25.98 | 4,819 | +0.06(+0.25%) |
Sep 11, 2019 | 25.89 | 26.01 | 25.87 | 25.92 | 46,062 | -0.10(-0.39%) |
Sep 10, 2019 | 25.99 | 26.06 | 25.86 | 26.02 | 4,186 | -0.11(-0.41%) |
Sep 09, 2019 | 26.25 | 26.25 | 26.12 | 26.13 | 9,282 | -0.27(-1.04%) |
Sep 06, 2019 | 26.42 | 26.44 | 26.26 | 26.40 | 6,104 | +0.01(+0.05%) |
Sep 05, 2019 | 26.61 | 26.61 | 26.27 | 26.39 | 13,307 | -0.00(-0.01%) |
Sep 04, 2019 | 26.60 | 26.60 | 26.28 | 26.39 | 10,597 | -0.03(-0.12%) |
Sep 03, 2019 | 26.31 | 26.44 | 26.28 | 26.42 | 46,490 | +0.07(+0.26%) |
Aug 30, 2019 | 26.29 | 26.36 | 26.15 | 26.35 | 17,154 | +0.05(+0.18%) |
Aug 29, 2019 | 26.52 | 26.52 | 26.24 | 26.31 | 20,945 | -0.06(-0.22%) |
Aug 28, 2019 | 26.41 | 26.60 | 26.31 | 26.36 | 22,605 | -0.01(-0.05%) |
Aug 27, 2019 | 26.23 | 26.41 | 26.23 | 26.38 | 25,411 | +0.18(+0.70%) |
Aug 26, 2019 | 26.08 | 26.30 | 26.08 | 26.19 | 5,024 | +0.08(+0.31%) |
Aug 23, 2019 | 26.26 | 26.31 | 26.11 | 26.11 | 7,366 | -0.14(-0.53%) |
Aug 22, 2019 | 26.32 | 26.32 | 26.13 | 26.25 | 7,387 | +0.08(+0.29%) |
Aug 21, 2019 | 26.25 | 26.27 | 26.14 | 26.17 | 48,960 | -0.16(-0.59%) |
Aug 20, 2019 | 26.41 | 26.48 | 26.25 | 26.33 | 14,510 | -0.17(-0.64%) |
Aug 19, 2019 | 26.47 | 26.68 | 26.41 | 26.50 | 50,185 | -0.12(-0.46%) |
Aug 16, 2019 | 26.43 | 26.62 | 26.43 | 26.62 | 11,366 | +0.13(+0.48%) |
Aug 15, 2019 | 26.51 | 26.53 | 26.42 | 26.50 | 12,867 | +0.07(+0.25%) |
Aug 14, 2019 | 26.44 | 26.51 | 26.39 | 26.43 | 19,862 | -0.01(-0.05%) |
Aug 13, 2019 | 26.64 | 26.64 | 26.23 | 26.44 | 5,361 | +0.02(+0.07%) |
Aug 12, 2019 | 26.55 | 26.59 | 26.32 | 26.42 | 51,135 | -0.03(-0.11%) |
Aug 09, 2019 | 26.37 | 26.45 | 26.30 | 26.45 | 13,470 | +0.06(+0.23%) |
Aug 08, 2019 | 26.47 | 26.47 | 26.24 | 26.39 | 4,681 | +0.18(+0.67%) |
Aug 07, 2019 | 26.54 | 26.57 | 26.17 | 26.22 | 5,978 | -0.16(-0.59%) |
Aug 06, 2019 | 26.33 | 26.51 | 26.31 | 26.37 | 26,515 | -0.14(-0.52%) |
Aug 05, 2019 | 26.23 | 26.56 | 26.23 | 26.51 | 51,075 | +0.33(+1.25%) |
Aug 02, 2019 | 26.08 | 26.18 | 26.08 | 26.18 | 6,735 | +0.22(+0.84%) |