Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.15 | 25.17 | 24.99 | 25.05 | 47,851 | -0.10(-0.39%) |
Oct 30, 2019 | 25.04 | 25.18 | 24.97 | 25.15 | 66,195 | +0.17(+0.67%) |
Oct 29, 2019 | 25.03 | 25.11 | 24.93 | 24.98 | 74,942 | -0.07(-0.26%) |
Oct 28, 2019 | 25.08 | 25.24 | 24.99 | 25.04 | 54,497 | -0.16(-0.62%) |
Oct 25, 2019 | 25.00 | 25.25 | 25.00 | 25.20 | 61,282 | +0.22(+0.89%) |
Oct 24, 2019 | 25.00 | 25.13 | 24.98 | 24.98 | 30,112 | +0.01(+0.04%) |
Oct 23, 2019 | 25.08 | 25.09 | 24.96 | 24.97 | 83,000 | -0.07(-0.28%) |
Oct 22, 2019 | 25.00 | 25.07 | 24.96 | 25.04 | 69,753 | +0.12(+0.46%) |
Oct 21, 2019 | 24.98 | 25.03 | 24.87 | 24.92 | 34,468 | -0.04(-0.18%) |
Oct 18, 2019 | 25.01 | 25.03 | 24.88 | 24.97 | 35,212 | +0.07(+0.28%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.89 | 24.90 | 70,996 | +0.04(+0.18%) |
Oct 16, 2019 | 24.77 | 25.00 | 24.77 | 24.85 | 79,057 | -0.03(-0.11%) |
Oct 15, 2019 | 24.87 | 25.01 | 24.81 | 24.88 | 68,003 | -0.04(-0.14%) |
Oct 14, 2019 | 24.91 | 24.92 | 24.73 | 24.92 | 57,997 | -0.04(-0.18%) |
Oct 11, 2019 | 24.97 | 25.07 | 24.87 | 24.96 | 143,219 | +0.08(+0.32%) |
Oct 10, 2019 | 24.87 | 24.97 | 24.74 | 24.88 | 70,982 | +0.06(+0.25%) |
Oct 09, 2019 | 24.77 | 24.87 | 24.74 | 24.82 | 50,446 | +0.08(+0.32%) |
Oct 08, 2019 | 24.89 | 24.89 | 24.71 | 24.74 | 91,563 | -0.12(-0.50%) |
Oct 07, 2019 | 24.89 | 24.93 | 24.80 | 24.86 | 57,984 | -0.04(-0.18%) |
Oct 04, 2019 | 24.75 | 24.94 | 24.75 | 24.91 | 77,421 | -0.01(-0.04%) |
Oct 03, 2019 | 24.74 | 24.96 | 24.61 | 24.92 | 103,801 | +0.21(+0.86%) |
Oct 02, 2019 | 24.77 | 24.91 | 24.66 | 24.70 | 92,216 | -0.12(-0.50%) |
Oct 01, 2019 | 25.00 | 25.00 | 24.77 | 24.83 | 116,794 | -0.11(-0.43%) |
Sep 30, 2019 | 24.81 | 24.93 | 24.81 | 24.93 | 39,155 | +0.12(+0.46%) |
Sep 27, 2019 | 24.96 | 24.98 | 24.81 | 24.82 | 146,718 | -0.02(-0.07%) |
Sep 26, 2019 | 25.02 | 25.09 | 24.83 | 24.84 | 55,747 | -0.22(-0.88%) |
Sep 25, 2019 | 24.94 | 25.08 | 24.87 | 25.06 | 91,385 | +0.17(+0.68%) |
Sep 24, 2019 | 25.00 | 25.13 | 24.83 | 24.89 | 57,984 | -0.19(-0.74%) |
Sep 23, 2019 | 25.06 | 25.10 | 24.82 | 25.08 | 68,106 | +0.35(+1.43%) |
Sep 20, 2019 | 24.61 | 24.93 | 24.53 | 24.72 | 62,975 | +0.04(+0.14%) |
Sep 19, 2019 | 24.84 | 24.96 | 24.61 | 24.69 | 135,605 | -0.10(-0.39%) |
Sep 18, 2019 | 24.92 | 25.03 | 24.73 | 24.78 | 47,648 | -0.28(-1.13%) |
Sep 17, 2019 | 24.86 | 25.10 | 24.83 | 25.07 | 188,910 | +0.18(+0.71%) |
Sep 16, 2019 | 24.99 | 24.99 | 24.82 | 24.89 | 97,520 | -0.10(-0.39%) |
Sep 13, 2019 | 24.94 | 25.03 | 24.90 | 24.99 | 42,322 | +0.12(+0.46%) |
Sep 12, 2019 | 24.86 | 24.96 | 24.86 | 24.87 | 39,903 | +0.01(+0.04%) |
Sep 11, 2019 | 24.95 | 25.00 | 24.77 | 24.86 | 184,265 | -0.18(-0.71%) |
Sep 10, 2019 | 25.13 | 25.17 | 24.96 | 25.04 | 94,428 | +0.02(+0.07%) |
Sep 09, 2019 | 25.21 | 25.25 | 24.99 | 25.02 | 90,834 | -0.19(-0.74%) |
Sep 06, 2019 | 25.25 | 25.34 | 25.16 | 25.21 | 35,099 | -0.02(-0.07%) |
Sep 05, 2019 | 25.51 | 25.57 | 25.22 | 25.23 | 232,874 | -0.20(-0.77%) |
Sep 04, 2019 | 25.51 | 25.54 | 25.30 | 25.42 | 587,905 | -0.12(-0.45%) |
Sep 03, 2019 | 25.47 | 25.54 | 25.27 | 25.54 | 113,615 | -0.02(-0.07%) |
Aug 30, 2019 | 25.57 | 25.57 | 25.30 | 25.55 | 88,707 | +0.16(+0.63%) |
Aug 29, 2019 | 25.52 | 25.56 | 25.33 | 25.39 | 80,712 | -0.12(-0.49%) |
Aug 28, 2019 | 25.51 | 25.58 | 25.39 | 25.52 | 64,959 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.65 | 25.39 | 25.39 | 68,475 | +0.02(+0.07%) |
Aug 26, 2019 | 25.60 | 25.78 | 25.29 | 25.37 | 190,962 | -0.06(-0.24%) |
Aug 23, 2019 | 25.71 | 25.75 | 25.34 | 25.43 | 174,594 | -0.21(-0.83%) |
Aug 22, 2019 | 25.69 | 25.82 | 25.54 | 25.64 | 147,916 | -0.01(-0.03%) |
Aug 21, 2019 | 25.61 | 25.76 | 25.54 | 25.65 | 84,739 | -0.04(-0.14%) |
Aug 20, 2019 | 25.48 | 25.70 | 25.30 | 25.69 | 61,837 | +0.27(+1.08%) |
Aug 19, 2019 | 25.70 | 25.70 | 25.39 | 25.41 | 63,916 | -0.32(-1.24%) |
Aug 16, 2019 | 25.63 | 25.83 | 25.56 | 25.73 | 106,991 | +0.17(+0.66%) |
Aug 15, 2019 | 25.46 | 25.61 | 25.38 | 25.56 | 141,852 | +0.13(+0.52%) |
Aug 14, 2019 | 25.67 | 25.72 | 25.29 | 25.43 | 106,315 | -0.42(-1.61%) |
Aug 13, 2019 | 25.72 | 25.99 | 25.55 | 25.85 | 44,711 | +0.12(+0.48%) |
Aug 12, 2019 | 25.70 | 25.75 | 25.52 | 25.72 | 105,472 | -0.30(-1.16%) |
Aug 09, 2019 | 26.10 | 26.17 | 26.01 | 26.02 | 57,220 | -0.08(-0.31%) |
Aug 08, 2019 | 26.09 | 26.17 | 26.01 | 26.10 | 38,732 | +0.05(+0.20%) |
Aug 07, 2019 | 26.00 | 26.14 | 25.82 | 26.05 | 86,091 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.78 | 25.90 | 506,894 | +0.12(+0.48%) |
Aug 05, 2019 | 26.04 | 26.09 | 25.71 | 25.78 | 128,613 | -0.30(-1.16%) |
Aug 02, 2019 | 26.25 | 26.45 | 25.99 | 26.08 | 133,287 | +0.04(+0.17%) |