Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.21 | 26.23 | 26.12 | 26.23 | 9,327 | -0.10(-0.39%) |
Oct 30, 2019 | 26.23 | 26.33 | 26.19 | 26.33 | 9,430 | +0.00(+0.00%) |
Oct 29, 2019 | 26.33 | 26.45 | 26.33 | 26.33 | 7,548 | -0.06(-0.25%) |
Oct 28, 2019 | 26.43 | 26.44 | 26.39 | 26.40 | 4,326 | +0.16(+0.60%) |
Oct 25, 2019 | 26.22 | 26.28 | 26.22 | 26.24 | 8,834 | +0.20(+0.76%) |
Oct 24, 2019 | 25.92 | 26.06 | 25.90 | 26.04 | 6,372 | +0.14(+0.53%) |
Oct 23, 2019 | 25.85 | 25.92 | 25.84 | 25.91 | 9,436 | -0.03(-0.11%) |
Oct 22, 2019 | 26.02 | 26.03 | 25.90 | 25.93 | 11,011 | +0.07(+0.27%) |
Oct 21, 2019 | 25.83 | 25.89 | 25.83 | 25.86 | 2,375 | +0.14(+0.56%) |
Oct 18, 2019 | 25.80 | 25.82 | 25.67 | 25.72 | 9,049 | -0.17(-0.65%) |
Oct 17, 2019 | 25.92 | 25.92 | 25.82 | 25.89 | 3,056 | +0.13(+0.50%) |
Oct 16, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 12,327 | -0.03(-0.11%) |
Oct 15, 2019 | 25.85 | 25.87 | 25.79 | 25.79 | 33,613 | +0.20(+0.80%) |
Oct 14, 2019 | 25.50 | 25.60 | 25.50 | 25.58 | 4,301 | -0.04(-0.14%) |
Oct 11, 2019 | 25.64 | 25.76 | 25.62 | 25.62 | 8,295 | +0.39(+1.53%) |
Oct 10, 2019 | 25.11 | 25.31 | 25.11 | 25.23 | 4,905 | +0.22(+0.87%) |
Oct 09, 2019 | 24.98 | 25.13 | 24.97 | 25.02 | 5,236 | +0.20(+0.82%) |
Oct 08, 2019 | 25.13 | 25.16 | 24.81 | 24.81 | 7,601 | -0.37(-1.47%) |
Oct 07, 2019 | 25.35 | 25.35 | 25.18 | 25.18 | 1,951 | -0.12(-0.48%) |
Oct 04, 2019 | 25.00 | 25.30 | 25.00 | 25.30 | 2,801 | +0.39(+1.57%) |
Oct 03, 2019 | 24.73 | 24.91 | 24.73 | 24.91 | 1,851 | +0.18(+0.74%) |
Oct 02, 2019 | 24.83 | 24.83 | 24.66 | 24.73 | 4,580 | -0.48(-1.90%) |
Oct 01, 2019 | 25.42 | 25.63 | 25.21 | 25.21 | 5,742 | -0.35(-1.38%) |
Sep 30, 2019 | 25.52 | 25.58 | 25.51 | 25.56 | 12,334 | +0.19(+0.73%) |
Sep 27, 2019 | 25.50 | 25.52 | 25.27 | 25.38 | 9,265 | -0.23(-0.91%) |
Sep 26, 2019 | 25.51 | 25.66 | 25.51 | 25.61 | 2,433 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.67 | 25.48 | 25.61 | 16,594 | +0.11(+0.42%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.42 | 25.50 | 1,913 | -0.22(-0.84%) |
Sep 23, 2019 | 25.66 | 25.75 | 25.66 | 25.72 | 7,775 | +0.14(+0.54%) |
Sep 20, 2019 | 25.85 | 25.85 | 25.58 | 25.58 | 4,740 | -0.20(-0.78%) |
Sep 19, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 11,937 | +0.01(+0.03%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.68 | 25.78 | 3,662 | -0.15(-0.57%) |
Sep 17, 2019 | 25.76 | 25.92 | 25.76 | 25.92 | 6,155 | +0.21(+0.83%) |
Sep 16, 2019 | 25.70 | 25.77 | 25.69 | 25.71 | 2,870 | -0.16(-0.61%) |
Sep 13, 2019 | 25.98 | 26.00 | 25.86 | 25.87 | 4,330 | -0.06(-0.21%) |
Sep 12, 2019 | 25.80 | 26.02 | 25.80 | 25.92 | 6,190 | +0.17(+0.66%) |
Sep 11, 2019 | 25.73 | 25.77 | 25.69 | 25.76 | 3,939 | +0.27(+1.04%) |
Sep 10, 2019 | 25.45 | 25.54 | 25.41 | 25.49 | 3,782 | -0.05(-0.20%) |
Sep 09, 2019 | 25.57 | 25.58 | 25.44 | 25.54 | 3,646 | -0.07(-0.27%) |
Sep 06, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 4,655 | +0.13(+0.51%) |
Sep 05, 2019 | 25.31 | 25.51 | 25.31 | 25.48 | 4,772 | +0.46(+1.85%) |
Sep 04, 2019 | 24.92 | 25.04 | 24.92 | 25.02 | 5,930 | +0.22(+0.89%) |
Sep 03, 2019 | 24.85 | 24.85 | 24.70 | 24.80 | 4,369 | -0.20(-0.82%) |
Aug 30, 2019 | 25.07 | 25.07 | 24.94 | 25.00 | 3,139 | +0.03(+0.13%) |
Aug 29, 2019 | 24.89 | 24.99 | 24.80 | 24.97 | 5,235 | +0.31(+1.26%) |
Aug 28, 2019 | 24.50 | 24.68 | 24.46 | 24.66 | 4,481 | +0.25(+1.02%) |
Aug 27, 2019 | 24.63 | 24.64 | 24.38 | 24.41 | 5,517 | -0.13(-0.53%) |
Aug 26, 2019 | 24.41 | 24.54 | 24.35 | 24.54 | 3,466 | +0.27(+1.10%) |
Aug 23, 2019 | 24.77 | 24.88 | 24.24 | 24.27 | 5,197 | -0.71(-2.85%) |
Aug 22, 2019 | 24.87 | 25.02 | 24.87 | 24.98 | 5,179 | -0.04(-0.15%) |
Aug 21, 2019 | 25.03 | 25.03 | 24.95 | 25.02 | 5,158 | +0.25(+1.01%) |
Aug 20, 2019 | 24.82 | 24.89 | 24.77 | 24.77 | 5,581 | -0.16(-0.66%) |
Aug 19, 2019 | 24.87 | 24.97 | 24.86 | 24.93 | 2,796 | +0.38(+1.53%) |
Aug 16, 2019 | 24.32 | 24.58 | 24.32 | 24.56 | 1,948 | +0.31(+1.30%) |
Aug 15, 2019 | 24.31 | 24.31 | 24.16 | 24.24 | 5,633 | +0.02(+0.08%) |
Aug 14, 2019 | 24.50 | 24.50 | 24.23 | 24.23 | 4,329 | -0.76(-3.03%) |
Aug 13, 2019 | 25.04 | 25.04 | 24.64 | 24.98 | 2,000 | +0.47(+1.92%) |
Aug 12, 2019 | 24.65 | 24.71 | 24.51 | 24.51 | 4,663 | -0.30(-1.19%) |
Aug 09, 2019 | 24.90 | 24.90 | 24.81 | 24.81 | 1,407 | -0.21(-0.85%) |
Aug 08, 2019 | 24.71 | 25.06 | 24.71 | 25.02 | 4,038 | +0.43(+1.76%) |
Aug 07, 2019 | 24.11 | 24.59 | 24.11 | 24.59 | 5,689 | +0.06(+0.26%) |
Aug 06, 2019 | 24.44 | 24.52 | 24.34 | 24.52 | 3,334 | +0.28(+1.14%) |
Aug 05, 2019 | 24.64 | 24.64 | 24.11 | 24.24 | 6,692 | -0.76(-3.03%) |
Aug 02, 2019 | 25.19 | 25.19 | 24.91 | 25.00 | 4,114 | -0.23(-0.91%) |