Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.05 | 25.10 | 25.03 | 25.09 | 34,056 | -0.01(-0.05%) |
Oct 30, 2019 | 25.15 | 25.15 | 24.98 | 25.10 | 30,365 | +0.04(+0.14%) |
Oct 29, 2019 | 25.06 | 25.10 | 25.04 | 25.06 | 280,603 | -0.05(-0.18%) |
Oct 28, 2019 | 25.11 | 25.11 | 25.07 | 25.11 | 38,454 | +0.02(+0.08%) |
Oct 25, 2019 | 25.11 | 25.12 | 25.06 | 25.09 | 98,100 | -0.02(-0.06%) |
Oct 24, 2019 | 25.14 | 25.14 | 25.09 | 25.11 | 14,030 | -0.03(-0.12%) |
Oct 23, 2019 | 25.00 | 25.14 | 25.00 | 25.14 | 64,278 | +0.04(+0.14%) |
Oct 22, 2019 | 25.10 | 25.11 | 25.04 | 25.10 | 32,920 | +0.07(+0.26%) |
Oct 21, 2019 | 24.94 | 25.09 | 24.94 | 25.04 | 57,508 | +0.02(+0.06%) |
Oct 18, 2019 | 25.01 | 25.03 | 24.95 | 25.02 | 22,200 | +0.06(+0.24%) |
Oct 17, 2019 | 24.92 | 24.97 | 24.92 | 24.96 | 43,468 | +0.06(+0.24%) |
Oct 16, 2019 | 24.80 | 24.90 | 24.80 | 24.90 | 28,002 | +0.01(+0.04%) |
Oct 15, 2019 | 24.90 | 24.93 | 24.84 | 24.89 | 38,768 | +0.04(+0.16%) |
Oct 14, 2019 | 24.78 | 24.87 | 24.78 | 24.85 | 34,137 | -0.02(-0.08%) |
Oct 11, 2019 | 24.74 | 24.91 | 24.74 | 24.87 | 38,300 | +0.13(+0.53%) |
Oct 10, 2019 | 24.69 | 24.75 | 24.66 | 24.74 | 47,917 | +0.05(+0.20%) |
Oct 09, 2019 | 24.75 | 24.75 | 24.63 | 24.69 | 176,714 | +0.06(+0.24%) |
Oct 08, 2019 | 24.75 | 24.76 | 24.62 | 24.63 | 92,858 | -0.11(-0.44%) |
Oct 07, 2019 | 24.83 | 24.83 | 24.72 | 24.74 | 45,402 | -0.08(-0.32%) |
Oct 04, 2019 | 24.70 | 24.82 | 24.70 | 24.82 | 43,800 | +0.15(+0.61%) |
Oct 03, 2019 | 24.58 | 24.67 | 24.54 | 24.67 | 43,820 | +0.10(+0.41%) |
Oct 02, 2019 | 24.68 | 24.68 | 24.51 | 24.57 | 41,908 | -0.32(-1.29%) |
Oct 01, 2019 | 25.02 | 25.02 | 24.85 | 24.89 | 74,632 | -0.08(-0.32%) |
Sep 30, 2019 | 25.05 | 25.05 | 24.95 | 24.97 | 34,722 | +0.06(+0.24%) |
Sep 27, 2019 | 25.06 | 25.06 | 24.91 | 24.91 | 125,100 | -0.08(-0.32%) |
Sep 26, 2019 | 24.93 | 25.02 | 24.93 | 24.99 | 40,078 | +0.03(+0.11%) |
Sep 25, 2019 | 24.96 | 25.00 | 24.87 | 24.96 | 49,934 | -0.05(-0.19%) |
Sep 24, 2019 | 25.11 | 25.14 | 24.97 | 25.01 | 1,233,090 | -0.05(-0.20%) |
Sep 23, 2019 | 24.99 | 25.10 | 24.99 | 25.06 | 264,836 | -0.01(-0.04%) |
Sep 20, 2019 | 25.06 | 25.07 | 24.94 | 25.07 | 27,800 | +0.08(+0.32%) |
Sep 19, 2019 | 24.93 | 25.05 | 24.93 | 24.99 | 31,014 | +0.07(+0.28%) |
Sep 18, 2019 | 24.97 | 25.02 | 24.88 | 24.92 | 22,404 | -0.04(-0.16%) |
Sep 17, 2019 | 24.96 | 24.96 | 24.82 | 24.96 | 39,056 | +0.05(+0.22%) |
Sep 16, 2019 | 24.80 | 24.96 | 24.80 | 24.91 | 40,141 | +0.02(+0.06%) |
Sep 13, 2019 | 24.91 | 24.97 | 24.86 | 24.89 | 34,900 | -0.09(-0.36%) |
Sep 12, 2019 | 24.93 | 25.04 | 24.93 | 24.98 | 50,980 | +0.07(+0.26%) |
Sep 11, 2019 | 24.81 | 24.94 | 24.81 | 24.91 | 36,213 | +0.09(+0.38%) |
Sep 10, 2019 | 24.80 | 24.92 | 24.80 | 24.82 | 100,643 | -0.06(-0.24%) |
Sep 09, 2019 | 24.92 | 24.92 | 24.82 | 24.88 | 83,567 | +0.00(+0.00%) |
Sep 06, 2019 | 24.79 | 24.90 | 24.79 | 24.88 | 35,800 | +0.05(+0.20%) |
Sep 05, 2019 | 24.91 | 24.91 | 24.77 | 24.83 | 75,048 | +0.06(+0.24%) |
Sep 04, 2019 | 24.69 | 24.79 | 24.67 | 24.77 | 39,990 | +0.13(+0.53%) |
Sep 03, 2019 | 24.55 | 24.67 | 24.55 | 24.64 | 27,819 | -0.05(-0.20%) |
Aug 30, 2019 | 24.74 | 24.75 | 24.61 | 24.69 | 30,900 | +0.03(+0.12%) |
Aug 29, 2019 | 24.74 | 24.74 | 24.59 | 24.66 | 116,594 | +0.03(+0.12%) |
Aug 28, 2019 | 24.59 | 24.63 | 24.56 | 24.63 | 47,400 | +0.00(+0.00%) |
Aug 27, 2019 | 24.76 | 24.76 | 24.57 | 24.63 | 18,282 | -0.04(-0.16%) |
Aug 26, 2019 | 24.63 | 24.70 | 24.60 | 24.67 | 26,315 | +0.04(+0.16%) |
Aug 23, 2019 | 24.78 | 24.83 | 24.60 | 24.63 | 58,200 | -0.13(-0.51%) |
Aug 22, 2019 | 24.71 | 24.79 | 24.71 | 24.76 | 31,504 | -0.01(-0.06%) |
Aug 21, 2019 | 24.68 | 24.80 | 24.68 | 24.77 | 24,152 | +0.09(+0.36%) |
Aug 20, 2019 | 24.65 | 24.72 | 24.64 | 24.68 | 24,943 | -0.02(-0.08%) |
Aug 19, 2019 | 24.65 | 24.73 | 24.64 | 24.70 | 20,189 | +0.04(+0.16%) |
Aug 16, 2019 | 24.59 | 24.67 | 24.56 | 24.66 | 49,400 | +0.15(+0.61%) |
Aug 15, 2019 | 24.52 | 24.52 | 24.45 | 24.51 | 27,919 | +0.06(+0.23%) |
Aug 14, 2019 | 24.64 | 24.64 | 24.43 | 24.45 | 31,282 | -0.31(-1.24%) |
Aug 13, 2019 | 24.68 | 24.81 | 24.67 | 24.76 | 19,707 | +0.05(+0.20%) |
Aug 12, 2019 | 24.76 | 24.81 | 24.68 | 24.71 | 30,282 | -0.17(-0.68%) |
Aug 09, 2019 | 24.93 | 24.93 | 24.80 | 24.88 | 29,300 | -0.05(-0.20%) |
Aug 08, 2019 | 24.80 | 24.96 | 24.79 | 24.93 | 180,737 | +0.14(+0.56%) |
Aug 07, 2019 | 24.79 | 24.80 | 24.60 | 24.79 | 20,505 | +0.05(+0.20%) |
Aug 06, 2019 | 24.64 | 24.74 | 24.58 | 24.74 | 54,153 | +0.15(+0.61%) |
Aug 05, 2019 | 24.80 | 24.80 | 24.48 | 24.59 | 37,258 | -0.26(-1.05%) |
Aug 02, 2019 | 24.85 | 24.89 | 24.80 | 24.85 | 30,100 | -0.11(-0.46%) |