Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.08 | 24.14 | 24.08 | 24.09 | 1,590 | +0.09(+0.37%) |
Oct 30, 2019 | 24.10 | 24.14 | 24.00 | 24.00 | 13,637 | -0.06(-0.26%) |
Oct 29, 2019 | 24.05 | 24.07 | 24.00 | 24.07 | 16,805 | +0.02(+0.06%) |
Oct 28, 2019 | 24.10 | 24.10 | 24.03 | 24.05 | 47,891 | -0.13(-0.54%) |
Oct 25, 2019 | 24.34 | 24.34 | 24.16 | 24.18 | 15,139 | -0.09(-0.38%) |
Oct 24, 2019 | 24.24 | 24.35 | 24.24 | 24.27 | 10,046 | -0.06(-0.25%) |
Oct 23, 2019 | 24.37 | 24.41 | 24.33 | 24.33 | 5,809 | -0.05(-0.20%) |
Oct 22, 2019 | 24.27 | 24.38 | 24.25 | 24.38 | 9,734 | +0.08(+0.32%) |
Oct 21, 2019 | 24.35 | 24.36 | 24.30 | 24.30 | 14,189 | -0.14(-0.58%) |
Oct 18, 2019 | 24.39 | 24.45 | 24.39 | 24.45 | 3,352 | +0.07(+0.29%) |
Oct 17, 2019 | 24.37 | 24.39 | 24.29 | 24.38 | 4,297 | -0.06(-0.24%) |
Oct 16, 2019 | 24.42 | 24.45 | 24.38 | 24.43 | 6,732 | +0.07(+0.28%) |
Oct 15, 2019 | 24.53 | 24.53 | 24.32 | 24.37 | 45,322 | -0.26(-1.06%) |
Oct 14, 2019 | 24.63 | 24.63 | 24.59 | 24.63 | 12,908 | +0.00(+0.01%) |
Oct 11, 2019 | 24.62 | 24.63 | 24.42 | 24.63 | 25,845 | -0.25(-1.00%) |
Oct 10, 2019 | 25.04 | 25.04 | 24.79 | 24.88 | 18,935 | -0.13(-0.52%) |
Oct 09, 2019 | 25.05 | 25.06 | 24.96 | 25.00 | 8,137 | -0.24(-0.94%) |
Oct 08, 2019 | 25.06 | 25.24 | 25.01 | 25.24 | 12,304 | +0.40(+1.59%) |
Oct 07, 2019 | 24.82 | 24.87 | 24.75 | 24.85 | 5,060 | +0.09(+0.37%) |
Oct 04, 2019 | 25.02 | 25.02 | 24.75 | 24.75 | 8,651 | -0.36(-1.44%) |
Oct 03, 2019 | 25.35 | 25.58 | 25.12 | 25.12 | 27,323 | -0.19(-0.77%) |
Oct 02, 2019 | 25.02 | 25.40 | 25.02 | 25.31 | 29,762 | +0.44(+1.78%) |
Oct 01, 2019 | 24.61 | 24.87 | 24.49 | 24.87 | 12,144 | +0.31(+1.28%) |
Sep 30, 2019 | 24.64 | 24.64 | 24.51 | 24.55 | 3,580 | -0.13(-0.52%) |
Sep 27, 2019 | 24.49 | 24.79 | 24.49 | 24.68 | 8,326 | +0.13(+0.53%) |
Sep 26, 2019 | 24.48 | 24.61 | 24.48 | 24.55 | 5,686 | +0.07(+0.30%) |
Sep 25, 2019 | 24.63 | 24.73 | 24.47 | 24.48 | 7,820 | -0.18(-0.71%) |
Sep 24, 2019 | 24.32 | 24.71 | 24.32 | 24.65 | 27,971 | +0.22(+0.91%) |
Sep 23, 2019 | 24.53 | 24.53 | 24.38 | 24.43 | 19,577 | +0.03(+0.14%) |
Sep 20, 2019 | 24.30 | 24.42 | 24.24 | 24.40 | 8,144 | +0.10(+0.40%) |
Sep 19, 2019 | 24.23 | 24.33 | 24.20 | 24.30 | 12,816 | -0.01(-0.04%) |
Sep 18, 2019 | 24.38 | 24.40 | 24.31 | 24.31 | 8,068 | -0.00(-0.01%) |
Sep 17, 2019 | 24.40 | 24.40 | 24.31 | 24.31 | 14,103 | -0.06(-0.24%) |
Sep 16, 2019 | 24.41 | 24.41 | 24.34 | 24.37 | 6,396 | +0.08(+0.32%) |
Sep 13, 2019 | 24.22 | 24.29 | 24.21 | 24.29 | 40,832 | +0.03(+0.13%) |
Sep 12, 2019 | 24.29 | 24.32 | 24.18 | 24.26 | 23,439 | -0.11(-0.45%) |
Sep 11, 2019 | 24.53 | 24.53 | 24.37 | 24.37 | 27,836 | -0.20(-0.79%) |
Sep 10, 2019 | 24.70 | 24.70 | 24.56 | 24.56 | 49,876 | +0.01(+0.06%) |
Sep 09, 2019 | 24.49 | 24.58 | 24.47 | 24.55 | 12,320 | +0.02(+0.08%) |
Sep 06, 2019 | 24.51 | 24.57 | 24.49 | 24.53 | 8,687 | -0.02(-0.07%) |
Sep 05, 2019 | 24.68 | 24.68 | 24.51 | 24.55 | 36,796 | -0.33(-1.33%) |
Sep 04, 2019 | 24.93 | 24.97 | 24.87 | 24.88 | 23,539 | -0.26(-1.03%) |
Sep 03, 2019 | 25.14 | 25.26 | 25.12 | 25.14 | 188,776 | +0.18(+0.72%) |
Aug 30, 2019 | 24.81 | 25.05 | 24.81 | 24.96 | 23,022 | -0.02(-0.09%) |
Aug 29, 2019 | 25.07 | 25.07 | 24.94 | 24.98 | 173,731 | -0.32(-1.25%) |
Aug 28, 2019 | 25.54 | 25.59 | 25.30 | 25.30 | 8,235 | -0.14(-0.57%) |
Aug 27, 2019 | 25.23 | 25.52 | 25.23 | 25.44 | 4,500 | +0.06(+0.22%) |
Aug 26, 2019 | 25.45 | 25.55 | 25.39 | 25.39 | 98,032 | -0.33(-1.29%) |
Aug 23, 2019 | 25.12 | 25.75 | 24.97 | 25.72 | 30,407 | +0.72(+2.87%) |
Aug 22, 2019 | 24.87 | 25.13 | 24.87 | 25.00 | 16,608 | +0.02(+0.07%) |
Aug 21, 2019 | 24.97 | 25.02 | 24.96 | 24.98 | 7,063 | -0.20(-0.80%) |
Aug 20, 2019 | 25.11 | 25.18 | 25.04 | 25.18 | 6,536 | +0.19(+0.77%) |
Aug 19, 2019 | 24.99 | 25.07 | 24.94 | 24.99 | 19,396 | -0.31(-1.24%) |
Aug 16, 2019 | 25.45 | 25.46 | 25.27 | 25.30 | 10,642 | -0.38(-1.47%) |
Aug 15, 2019 | 25.65 | 25.85 | 25.60 | 25.68 | 15,576 | -0.05(-0.18%) |
Aug 14, 2019 | 25.42 | 25.73 | 25.37 | 25.73 | 28,886 | +0.73(+2.91%) |
Aug 13, 2019 | 25.38 | 25.43 | 24.89 | 25.00 | 18,237 | -0.37(-1.45%) |
Aug 12, 2019 | 25.22 | 25.46 | 25.18 | 25.37 | 7,677 | +0.30(+1.21%) |
Aug 09, 2019 | 25.00 | 25.18 | 24.97 | 25.07 | 15,529 | +0.15(+0.59%) |
Aug 08, 2019 | 25.23 | 25.24 | 24.91 | 24.92 | 34,060 | -0.44(-1.75%) |
Aug 07, 2019 | 25.77 | 25.86 | 25.36 | 25.36 | 10,846 | -0.05(-0.21%) |
Aug 06, 2019 | 25.58 | 25.70 | 25.40 | 25.42 | 43,075 | -0.32(-1.25%) |
Aug 05, 2019 | 25.40 | 25.85 | 25.40 | 25.74 | 46,986 | +0.75(+2.98%) |
Aug 02, 2019 | 24.83 | 25.13 | 24.83 | 24.99 | 6,515 | +0.20(+0.82%) |