Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 99 | +0.32(+1.25%) |
Oct 30, 2019 | 25.53 | 25.63 | 25.41 | 25.63 | 1,328 | +0.08(+0.32%) |
Oct 29, 2019 | 25.40 | 25.55 | 25.40 | 25.55 | 125 | -0.02(-0.06%) |
Oct 28, 2019 | 25.63 | 25.63 | 25.56 | 25.56 | 202 | -0.31(-1.20%) |
Oct 25, 2019 | 25.99 | 25.99 | 25.87 | 25.87 | 203 | +0.35(+1.37%) |
Oct 24, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 5 | +0.36(+1.45%) |
Oct 23, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 3 | +0.05(+0.19%) |
Oct 22, 2019 | 25.12 | 25.12 | 25.09 | 25.11 | 929 | -0.04(-0.16%) |
Oct 21, 2019 | 25.16 | 25.16 | 25.15 | 25.15 | 514 | -0.01(-0.03%) |
Oct 18, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 101 | +0.01(+0.06%) |
Oct 17, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.21(+0.84%) |
Oct 16, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 91 | -0.01(-0.03%) |
Oct 15, 2019 | 24.97 | 24.97 | 24.94 | 24.94 | 750 | -0.36(-1.41%) |
Oct 14, 2019 | 25.29 | 25.32 | 25.29 | 25.30 | 548 | +0.16(+0.65%) |
Oct 11, 2019 | 25.13 | 25.14 | 25.13 | 25.14 | 1,119 | +0.02(+0.06%) |
Oct 10, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 12 | -0.33(-1.29%) |
Oct 09, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 288 | -0.02(-0.09%) |
Oct 08, 2019 | 25.41 | 25.47 | 25.41 | 25.47 | 104 | +0.47(+1.89%) |
Oct 07, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 30 | -0.17(-0.69%) |
Oct 04, 2019 | 25.23 | 25.23 | 25.17 | 25.17 | 508 | -0.05(-0.18%) |
Oct 03, 2019 | 25.28 | 25.49 | 25.22 | 25.22 | 2,555 | +0.02(+0.09%) |
Oct 02, 2019 | 25.03 | 25.23 | 25.03 | 25.20 | 475 | +0.41(+1.64%) |
Oct 01, 2019 | 24.45 | 24.79 | 24.45 | 24.79 | 914 | +0.33(+1.36%) |
Sep 30, 2019 | 24.59 | 24.59 | 24.46 | 24.46 | 295 | -0.63(-2.52%) |
Sep 27, 2019 | 24.94 | 25.24 | 24.94 | 25.09 | 1,628 | -0.49(-1.90%) |
Sep 26, 2019 | 25.69 | 25.69 | 25.58 | 25.58 | 309 | -0.12(-0.45%) |
Sep 25, 2019 | 25.76 | 25.88 | 25.66 | 25.69 | 948 | -1.05(-3.91%) |
Sep 24, 2019 | 26.54 | 26.74 | 26.54 | 26.74 | 497 | -0.07(-0.25%) |
Sep 23, 2019 | 26.62 | 26.80 | 26.61 | 26.80 | 440 | +1.02(+3.94%) |
Sep 20, 2019 | 25.51 | 25.79 | 25.50 | 25.79 | 1,628 | +0.29(+1.13%) |
Sep 19, 2019 | 25.81 | 25.81 | 25.50 | 25.50 | 710 | +0.06(+0.26%) |
Sep 18, 2019 | 25.66 | 25.66 | 25.41 | 25.43 | 1,629 | -0.44(-1.69%) |
Sep 17, 2019 | 25.69 | 25.92 | 25.69 | 25.87 | 3,823 | +0.22(+0.86%) |
Sep 16, 2019 | 25.62 | 25.77 | 25.62 | 25.65 | 1,631 | +0.58(+2.31%) |
Sep 13, 2019 | 25.58 | 25.58 | 25.07 | 25.07 | 203 | -0.89(-3.42%) |
Sep 12, 2019 | 25.93 | 26.16 | 25.93 | 25.96 | 1,050 | -0.07(-0.27%) |
Sep 11, 2019 | 25.98 | 26.03 | 25.98 | 26.03 | 380 | +0.18(+0.70%) |
Sep 10, 2019 | 25.96 | 26.00 | 25.85 | 25.85 | 2,644 | +0.01(+0.04%) |
Sep 09, 2019 | 26.03 | 26.03 | 25.84 | 25.84 | 1,849 | -0.05(-0.18%) |
Sep 06, 2019 | 26.87 | 26.87 | 25.88 | 25.88 | 15,574 | -0.88(-3.30%) |
Sep 05, 2019 | 27.58 | 27.58 | 26.77 | 26.77 | 1,507 | -1.31(-4.68%) |
Sep 04, 2019 | 27.77 | 28.08 | 27.77 | 28.08 | 1,391 | +0.64(+2.32%) |
Sep 03, 2019 | 26.94 | 27.47 | 26.94 | 27.44 | 7,642 | +1.13(+4.29%) |
Aug 30, 2019 | 26.30 | 26.31 | 26.30 | 26.31 | 203 | +0.13(+0.48%) |
Aug 29, 2019 | 26.60 | 26.60 | 26.00 | 26.19 | 1,596 | -0.12(-0.47%) |
Aug 28, 2019 | 26.27 | 26.31 | 26.21 | 26.31 | 6,548 | +0.22(+0.85%) |
Aug 27, 2019 | 25.80 | 26.09 | 25.79 | 26.09 | 4,811 | +0.73(+2.89%) |
Aug 26, 2019 | 25.29 | 25.51 | 25.29 | 25.36 | 1,715 | +0.31(+1.23%) |
Aug 23, 2019 | 24.96 | 25.11 | 24.96 | 25.05 | 14,454 | +0.55(+2.22%) |
Aug 22, 2019 | 24.53 | 24.54 | 24.51 | 24.51 | 2,262 | -0.11(-0.46%) |
Aug 21, 2019 | 24.57 | 24.66 | 24.56 | 24.62 | 392 | -0.01(-0.04%) |
Aug 20, 2019 | 24.70 | 24.70 | 24.63 | 24.63 | 195 | +0.41(+1.68%) |
Aug 19, 2019 | 24.29 | 24.41 | 24.22 | 24.22 | 4,537 | -0.35(-1.43%) |
Aug 16, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 101 | -0.18(-0.73%) |
Aug 15, 2019 | 24.76 | 24.81 | 24.75 | 24.75 | 1,132 | +0.05(+0.19%) |
Aug 14, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 7 | +0.34(+1.41%) |
Aug 13, 2019 | 24.36 | 24.49 | 24.36 | 24.36 | 472 | -0.15(-0.60%) |
Aug 12, 2019 | 24.36 | 24.64 | 24.36 | 24.51 | 1,874 | +0.12(+0.50%) |
Aug 09, 2019 | 24.36 | 24.39 | 24.36 | 24.39 | 101 | -0.03(-0.11%) |
Aug 08, 2019 | 24.24 | 24.41 | 24.24 | 24.41 | 8,929 | -0.11(-0.45%) |
Aug 07, 2019 | 24.42 | 24.69 | 24.39 | 24.52 | 11,000 | +0.91(+3.83%) |
Aug 06, 2019 | 23.73 | 23.73 | 23.61 | 23.62 | 1,130 | +0.04(+0.19%) |
Aug 05, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 92 | +0.24(+1.02%) |
Aug 02, 2019 | 23.44 | 23.50 | 23.31 | 23.34 | 1,221 | -0.22(-0.92%) |