Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.09 | 26.35 | 26.09 | 26.35 | 54,373 | +0.55(+2.15%) |
Oct 30, 2019 | 25.59 | 25.83 | 25.57 | 25.80 | 32,883 | +0.28(+1.08%) |
Oct 29, 2019 | 25.41 | 25.57 | 25.36 | 25.52 | 21,689 | +0.07(+0.29%) |
Oct 28, 2019 | 25.52 | 25.57 | 25.43 | 25.45 | 25,995 | -0.13(-0.52%) |
Oct 25, 2019 | 25.60 | 25.62 | 25.48 | 25.58 | 12,000 | -0.10(-0.39%) |
Oct 24, 2019 | 25.62 | 25.68 | 25.54 | 25.68 | 31,064 | +0.10(+0.39%) |
Oct 23, 2019 | 25.47 | 25.58 | 25.44 | 25.58 | 46,897 | +0.11(+0.43%) |
Oct 22, 2019 | 25.69 | 25.75 | 25.46 | 25.47 | 31,922 | -0.15(-0.59%) |
Oct 21, 2019 | 25.69 | 25.70 | 25.55 | 25.62 | 110,965 | -0.23(-0.89%) |
Oct 18, 2019 | 25.72 | 25.85 | 25.64 | 25.85 | 88,000 | +0.13(+0.51%) |
Oct 17, 2019 | 25.77 | 25.77 | 25.58 | 25.72 | 19,837 | -0.13(-0.50%) |
Oct 16, 2019 | 25.68 | 25.88 | 25.66 | 25.85 | 21,519 | +0.01(+0.04%) |
Oct 15, 2019 | 25.72 | 25.87 | 25.70 | 25.84 | 51,722 | +0.24(+0.94%) |
Oct 14, 2019 | 25.55 | 25.64 | 25.53 | 25.60 | 14,180 | +0.16(+0.63%) |
Oct 11, 2019 | 25.49 | 25.60 | 25.44 | 25.44 | 44,700 | +0.26(+1.04%) |
Oct 10, 2019 | 25.14 | 25.21 | 25.05 | 25.18 | 32,934 | +0.32(+1.28%) |
Oct 09, 2019 | 24.81 | 24.92 | 24.76 | 24.86 | 19,075 | +0.18(+0.74%) |
Oct 08, 2019 | 24.74 | 24.78 | 24.63 | 24.68 | 16,738 | -0.22(-0.87%) |
Oct 07, 2019 | 24.91 | 24.98 | 24.86 | 24.89 | 22,147 | +0.21(+0.85%) |
Oct 04, 2019 | 24.58 | 24.71 | 24.52 | 24.68 | 27,400 | +0.23(+0.96%) |
Oct 03, 2019 | 24.45 | 24.54 | 24.37 | 24.45 | 20,398 | -0.12(-0.49%) |
Oct 02, 2019 | 24.54 | 24.57 | 24.40 | 24.57 | 24,845 | -0.71(-2.81%) |
Oct 01, 2019 | 25.21 | 25.32 | 25.07 | 25.28 | 27,926 | -0.04(-0.16%) |
Sep 30, 2019 | 25.20 | 25.38 | 25.20 | 25.32 | 18,815 | +0.20(+0.80%) |
Sep 27, 2019 | 25.05 | 25.12 | 24.93 | 25.12 | 26,800 | -0.06(-0.24%) |
Sep 26, 2019 | 25.05 | 25.19 | 25.03 | 25.18 | 55,309 | +0.54(+2.19%) |
Sep 25, 2019 | 24.68 | 24.73 | 24.57 | 24.64 | 102,563 | -0.34(-1.36%) |
Sep 24, 2019 | 24.97 | 25.05 | 24.87 | 24.98 | 89,079 | +0.30(+1.23%) |
Sep 23, 2019 | 24.56 | 24.74 | 24.56 | 24.68 | 32,255 | -0.19(-0.77%) |
Sep 20, 2019 | 24.93 | 24.99 | 24.80 | 24.87 | 131,200 | +0.05(+0.19%) |
Sep 19, 2019 | 24.86 | 24.90 | 24.82 | 24.82 | 51,617 | +0.14(+0.55%) |
Sep 18, 2019 | 24.62 | 24.75 | 24.55 | 24.68 | 32,379 | +0.36(+1.46%) |
Sep 17, 2019 | 24.11 | 24.40 | 24.07 | 24.33 | 62,489 | +0.27(+1.12%) |
Sep 16, 2019 | 24.36 | 24.36 | 24.00 | 24.06 | 340,083 | +0.20(+0.84%) |
Sep 13, 2019 | 24.18 | 24.18 | 23.85 | 23.86 | 15,900 | -0.18(-0.75%) |
Sep 12, 2019 | 23.94 | 24.14 | 23.94 | 24.04 | 23,327 | +0.41(+1.74%) |
Sep 11, 2019 | 23.41 | 23.74 | 23.41 | 23.63 | 33,038 | -0.49(-2.03%) |
Sep 10, 2019 | 24.05 | 24.25 | 24.03 | 24.12 | 43,172 | -0.17(-0.70%) |
Sep 09, 2019 | 24.41 | 24.43 | 24.25 | 24.29 | 59,619 | -0.16(-0.65%) |
Sep 06, 2019 | 24.43 | 24.59 | 24.43 | 24.45 | 56,300 | -0.22(-0.91%) |
Sep 05, 2019 | 24.94 | 24.94 | 24.66 | 24.67 | 34,384 | -0.36(-1.42%) |
Sep 04, 2019 | 24.76 | 25.20 | 24.76 | 25.03 | 59,674 | +0.70(+2.88%) |
Sep 03, 2019 | 23.84 | 24.36 | 23.84 | 24.33 | 71,912 | +0.39(+1.63%) |
Aug 30, 2019 | 23.92 | 23.96 | 23.82 | 23.94 | 22,600 | +0.12(+0.52%) |
Aug 29, 2019 | 23.82 | 23.87 | 23.78 | 23.82 | 28,108 | -0.16(-0.69%) |
Aug 28, 2019 | 23.84 | 24.03 | 23.80 | 23.98 | 331,342 | +0.20(+0.84%) |
Aug 27, 2019 | 24.01 | 24.02 | 23.78 | 23.78 | 38,098 | -0.26(-1.08%) |
Aug 26, 2019 | 23.96 | 24.06 | 23.89 | 24.04 | 261,439 | +0.10(+0.42%) |
Aug 23, 2019 | 24.06 | 24.12 | 23.91 | 23.94 | 118,100 | -0.04(-0.16%) |
Aug 22, 2019 | 24.04 | 24.08 | 23.91 | 23.98 | 20,644 | -0.15(-0.63%) |
Aug 21, 2019 | 24.19 | 24.29 | 24.13 | 24.13 | 41,554 | +0.09(+0.37%) |
Aug 20, 2019 | 24.14 | 24.14 | 24.01 | 24.04 | 54,789 | -0.39(-1.60%) |
Aug 19, 2019 | 24.34 | 24.47 | 24.30 | 24.43 | 108,846 | +0.11(+0.43%) |
Aug 16, 2019 | 24.28 | 24.39 | 24.24 | 24.32 | 65,500 | +0.11(+0.43%) |
Aug 15, 2019 | 24.24 | 24.30 | 24.17 | 24.22 | 50,279 | +0.18(+0.77%) |
Aug 14, 2019 | 24.10 | 24.12 | 24.00 | 24.04 | 50,832 | -0.66(-2.65%) |
Aug 13, 2019 | 24.73 | 24.77 | 24.68 | 24.69 | 30,773 | +0.21(+0.86%) |
Aug 12, 2019 | 24.59 | 24.67 | 24.45 | 24.48 | 17,548 | -0.28(-1.13%) |
Aug 09, 2019 | 24.75 | 24.82 | 24.54 | 24.76 | 106,800 | +0.08(+0.32%) |
Aug 08, 2019 | 24.62 | 24.78 | 24.60 | 24.68 | 35,198 | +0.08(+0.33%) |
Aug 07, 2019 | 24.50 | 24.60 | 24.39 | 24.60 | 21,437 | +0.12(+0.49%) |
Aug 06, 2019 | 24.25 | 24.50 | 24.22 | 24.48 | 35,964 | +0.42(+1.75%) |
Aug 05, 2019 | 24.32 | 24.32 | 24.01 | 24.06 | 49,511 | -0.66(-2.67%) |
Aug 02, 2019 | 24.74 | 24.77 | 24.64 | 24.72 | 88,000 | +0.14(+0.56%) |