Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.70 | 25.70 | 25.53 | 25.68 | 31,576 | -0.15(-0.59%) |
Oct 30, 2019 | 25.79 | 25.89 | 25.66 | 25.83 | 94,704 | -0.07(-0.28%) |
Oct 29, 2019 | 25.85 | 25.93 | 25.82 | 25.91 | 111,917 | -0.13(-0.51%) |
Oct 28, 2019 | 25.96 | 26.06 | 25.96 | 26.04 | 31,431 | +0.14(+0.55%) |
Oct 25, 2019 | 25.78 | 25.92 | 25.74 | 25.90 | 28,727 | +0.06(+0.23%) |
Oct 24, 2019 | 25.96 | 25.96 | 25.76 | 25.84 | 26,565 | -0.02(-0.06%) |
Oct 23, 2019 | 25.73 | 25.86 | 25.71 | 25.86 | 28,772 | -0.01(-0.03%) |
Oct 22, 2019 | 25.78 | 25.94 | 25.78 | 25.87 | 16,009 | +0.03(+0.13%) |
Oct 21, 2019 | 25.81 | 25.83 | 25.74 | 25.83 | 86,590 | +0.18(+0.68%) |
Oct 18, 2019 | 25.79 | 25.81 | 25.64 | 25.66 | 46,921 | -0.06(-0.23%) |
Oct 17, 2019 | 25.90 | 25.90 | 25.71 | 25.71 | 29,231 | +0.08(+0.29%) |
Oct 16, 2019 | 25.56 | 25.72 | 25.56 | 25.64 | 19,492 | +0.03(+0.10%) |
Oct 15, 2019 | 25.50 | 25.69 | 25.50 | 25.61 | 11,315 | +0.17(+0.66%) |
Oct 14, 2019 | 25.48 | 25.56 | 25.45 | 25.45 | 21,240 | -0.17(-0.65%) |
Oct 11, 2019 | 25.48 | 25.81 | 25.48 | 25.61 | 44,168 | +0.46(+1.82%) |
Oct 10, 2019 | 25.00 | 25.24 | 24.95 | 25.16 | 30,234 | +0.33(+1.32%) |
Oct 09, 2019 | 24.85 | 25.01 | 24.81 | 24.83 | 23,818 | +0.18(+0.71%) |
Oct 08, 2019 | 24.88 | 24.88 | 24.65 | 24.65 | 46,579 | -0.18(-0.71%) |
Oct 07, 2019 | 24.78 | 24.96 | 24.78 | 24.83 | 74,462 | -0.13(-0.54%) |
Oct 04, 2019 | 24.90 | 24.99 | 24.79 | 24.96 | 36,866 | +0.07(+0.27%) |
Oct 03, 2019 | 24.70 | 24.90 | 24.70 | 24.90 | 53,348 | +0.30(+1.22%) |
Oct 02, 2019 | 24.78 | 24.78 | 24.53 | 24.60 | 33,797 | -0.19(-0.78%) |
Oct 01, 2019 | 24.96 | 24.96 | 24.67 | 24.79 | 57,398 | -0.14(-0.58%) |
Sep 30, 2019 | 25.00 | 25.11 | 24.90 | 24.93 | 38,517 | +0.05(+0.21%) |
Sep 27, 2019 | 25.14 | 25.14 | 24.74 | 24.88 | 29,924 | -0.23(-0.90%) |
Sep 26, 2019 | 25.23 | 25.23 | 25.08 | 25.11 | 33,334 | +0.02(+0.07%) |
Sep 25, 2019 | 25.01 | 25.16 | 24.94 | 25.09 | 72,928 | -0.08(-0.30%) |
Sep 24, 2019 | 25.36 | 25.36 | 25.09 | 25.16 | 66,775 | -0.17(-0.66%) |
Sep 23, 2019 | 25.20 | 25.38 | 25.14 | 25.33 | 35,979 | -0.06(-0.25%) |
Sep 20, 2019 | 25.70 | 25.70 | 25.31 | 25.39 | 78,837 | -0.20(-0.80%) |
Sep 19, 2019 | 25.77 | 25.77 | 25.56 | 25.60 | 38,047 | -0.20(-0.79%) |
Sep 18, 2019 | 25.89 | 25.89 | 25.58 | 25.80 | 34,525 | -0.08(-0.32%) |
Sep 17, 2019 | 25.79 | 25.92 | 25.79 | 25.89 | 20,618 | -0.11(-0.41%) |
Sep 16, 2019 | 25.99 | 26.06 | 25.90 | 25.99 | 40,622 | +0.11(+0.41%) |
Sep 13, 2019 | 25.92 | 25.95 | 25.85 | 25.89 | 50,036 | +0.21(+0.83%) |
Sep 12, 2019 | 25.61 | 25.78 | 25.57 | 25.67 | 37,241 | +0.20(+0.77%) |
Sep 11, 2019 | 25.34 | 25.52 | 25.34 | 25.48 | 38,870 | +0.15(+0.59%) |
Sep 10, 2019 | 25.22 | 25.42 | 25.22 | 25.33 | 27,178 | +0.09(+0.35%) |
Sep 09, 2019 | 25.14 | 25.25 | 25.14 | 25.24 | 32,214 | +0.07(+0.26%) |
Sep 06, 2019 | 25.18 | 25.25 | 25.11 | 25.17 | 33,072 | +0.11(+0.46%) |
Sep 05, 2019 | 25.10 | 25.12 | 25.05 | 25.06 | 51,935 | +0.24(+0.96%) |
Sep 04, 2019 | 24.84 | 24.89 | 24.75 | 24.82 | 30,700 | +0.32(+1.30%) |
Sep 03, 2019 | 24.39 | 24.50 | 24.39 | 24.50 | 54,080 | -0.11(-0.43%) |
Aug 30, 2019 | 24.59 | 24.64 | 24.51 | 24.61 | 33,072 | +0.24(+0.98%) |
Aug 29, 2019 | 24.37 | 24.42 | 24.30 | 24.37 | 28,689 | +0.17(+0.71%) |
Aug 28, 2019 | 24.01 | 24.23 | 24.01 | 24.20 | 27,170 | +0.19(+0.78%) |
Aug 27, 2019 | 24.24 | 24.24 | 24.00 | 24.01 | 66,168 | -0.04(-0.17%) |
Aug 26, 2019 | 24.11 | 24.12 | 24.01 | 24.05 | 24,497 | +0.07(+0.27%) |
Aug 23, 2019 | 24.14 | 24.38 | 23.95 | 23.98 | 94,824 | -0.26(-1.08%) |
Aug 22, 2019 | 24.47 | 24.52 | 24.25 | 24.25 | 61,736 | -0.35(-1.42%) |
Aug 21, 2019 | 24.51 | 24.63 | 24.47 | 24.59 | 158,870 | +0.35(+1.44%) |
Aug 20, 2019 | 24.28 | 24.33 | 24.19 | 24.25 | 39,161 | -0.02(-0.07%) |
Aug 19, 2019 | 24.39 | 24.39 | 24.23 | 24.26 | 99,008 | +0.09(+0.37%) |
Aug 16, 2019 | 24.22 | 24.24 | 24.04 | 24.17 | 41,371 | +0.29(+1.22%) |
Aug 15, 2019 | 23.81 | 23.98 | 23.80 | 23.88 | 76,324 | +0.22(+0.92%) |
Aug 14, 2019 | 23.83 | 23.92 | 23.66 | 23.66 | 114,442 | -0.66(-2.70%) |
Aug 13, 2019 | 23.99 | 24.43 | 23.94 | 24.32 | 41,422 | +0.20(+0.85%) |
Aug 12, 2019 | 24.10 | 24.22 | 24.10 | 24.12 | 40,572 | -0.29(-1.18%) |
Aug 09, 2019 | 24.66 | 24.66 | 24.37 | 24.40 | 49,670 | -0.31(-1.26%) |
Aug 08, 2019 | 24.75 | 24.76 | 24.61 | 24.71 | 75,523 | +0.06(+0.23%) |
Aug 07, 2019 | 24.57 | 24.66 | 24.35 | 24.66 | 82,042 | +0.00(+0.00%) |
Aug 06, 2019 | 24.86 | 24.86 | 24.52 | 24.66 | 111,816 | +0.24(+0.97%) |
Aug 05, 2019 | 24.76 | 24.76 | 24.39 | 24.42 | 50,877 | -0.81(-3.22%) |
Aug 02, 2019 | 25.52 | 25.52 | 25.18 | 25.23 | 37,710 | -0.27(-1.06%) |