Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.12 | 25.19 | 25.12 | 25.18 | 45,564 | +0.05(+0.18%) |
Oct 30, 2019 | 25.12 | 25.13 | 25.08 | 25.13 | 56,339 | +0.06(+0.24%) |
Oct 29, 2019 | 25.12 | 25.12 | 25.05 | 25.07 | 79,940 | -0.02(-0.08%) |
Oct 28, 2019 | 25.10 | 25.10 | 25.07 | 25.09 | 36,751 | +0.01(+0.05%) |
Oct 25, 2019 | 25.06 | 25.12 | 25.06 | 25.08 | 44,500 | -0.04(-0.16%) |
Oct 24, 2019 | 25.07 | 25.13 | 25.07 | 25.12 | 41,428 | -0.02(-0.08%) |
Oct 23, 2019 | 25.11 | 25.14 | 25.08 | 25.14 | 33,586 | +0.04(+0.16%) |
Oct 22, 2019 | 25.12 | 25.13 | 25.07 | 25.10 | 54,896 | -0.01(-0.04%) |
Oct 21, 2019 | 25.08 | 25.13 | 25.08 | 25.11 | 44,824 | -0.03(-0.12%) |
Oct 18, 2019 | 25.17 | 25.17 | 25.11 | 25.14 | 46,400 | +0.05(+0.20%) |
Oct 17, 2019 | 25.12 | 25.18 | 25.09 | 25.09 | 78,027 | -0.06(-0.24%) |
Oct 16, 2019 | 25.15 | 25.15 | 25.13 | 25.15 | 57,801 | +0.01(+0.04%) |
Oct 15, 2019 | 25.13 | 25.15 | 25.11 | 25.14 | 37,842 | -0.02(-0.06%) |
Oct 14, 2019 | 25.13 | 25.18 | 25.13 | 25.16 | 67,098 | +0.02(+0.06%) |
Oct 11, 2019 | 25.17 | 25.17 | 25.03 | 25.14 | 59,300 | -0.06(-0.24%) |
Oct 10, 2019 | 25.20 | 25.23 | 25.19 | 25.20 | 57,204 | +0.00(+0.00%) |
Oct 09, 2019 | 25.22 | 25.23 | 25.19 | 25.20 | 46,397 | -0.03(-0.12%) |
Oct 08, 2019 | 25.19 | 25.23 | 25.16 | 25.23 | 97,144 | +0.06(+0.24%) |
Oct 07, 2019 | 25.19 | 25.20 | 25.16 | 25.17 | 19,037 | -0.01(-0.04%) |
Oct 04, 2019 | 25.12 | 25.20 | 25.12 | 25.18 | 33,500 | +0.03(+0.12%) |
Oct 03, 2019 | 25.13 | 25.18 | 25.12 | 25.15 | 52,844 | +0.02(+0.08%) |
Oct 02, 2019 | 25.12 | 25.20 | 25.11 | 25.13 | 49,863 | +0.02(+0.06%) |
Oct 01, 2019 | 25.07 | 25.13 | 25.04 | 25.11 | 81,315 | -0.07(-0.26%) |
Sep 30, 2019 | 25.17 | 25.18 | 25.13 | 25.18 | 116,947 | +0.03(+0.12%) |
Sep 27, 2019 | 25.19 | 25.19 | 25.15 | 25.15 | 96,000 | -0.02(-0.08%) |
Sep 26, 2019 | 25.19 | 25.19 | 25.14 | 25.17 | 32,090 | +0.00(+0.00%) |
Sep 25, 2019 | 25.18 | 25.20 | 25.15 | 25.17 | 96,235 | -0.04(-0.16%) |
Sep 24, 2019 | 25.22 | 25.22 | 25.17 | 25.21 | 49,457 | +0.04(+0.16%) |
Sep 23, 2019 | 25.14 | 25.21 | 25.13 | 25.17 | 24,153 | +0.02(+0.08%) |
Sep 20, 2019 | 25.15 | 25.16 | 25.12 | 25.15 | 42,900 | +0.01(+0.04%) |
Sep 19, 2019 | 25.14 | 25.16 | 25.11 | 25.14 | 58,259 | +0.03(+0.12%) |
Sep 18, 2019 | 25.10 | 25.12 | 25.04 | 25.11 | 72,347 | +0.04(+0.16%) |
Sep 17, 2019 | 25.07 | 25.08 | 25.00 | 25.07 | 48,259 | -0.01(-0.04%) |
Sep 16, 2019 | 25.10 | 25.10 | 25.05 | 25.08 | 54,189 | -0.04(-0.16%) |
Sep 13, 2019 | 25.16 | 25.16 | 25.05 | 25.12 | 123,200 | -0.04(-0.16%) |
Sep 12, 2019 | 25.21 | 25.21 | 25.13 | 25.16 | 34,067 | -0.04(-0.16%) |
Sep 11, 2019 | 25.24 | 25.25 | 25.17 | 25.20 | 29,736 | -0.02(-0.08%) |
Sep 10, 2019 | 25.25 | 25.26 | 25.18 | 25.22 | 114,247 | -0.02(-0.08%) |
Sep 09, 2019 | 25.27 | 25.27 | 25.21 | 25.24 | 52,484 | -0.04(-0.16%) |
Sep 06, 2019 | 25.24 | 25.30 | 25.24 | 25.28 | 24,800 | +0.00(+0.00%) |
Sep 05, 2019 | 25.29 | 25.30 | 25.25 | 25.28 | 43,055 | -0.04(-0.16%) |
Sep 04, 2019 | 25.19 | 25.32 | 25.19 | 25.32 | 71,910 | +0.02(+0.10%) |
Sep 03, 2019 | 25.25 | 25.32 | 25.06 | 25.30 | 102,862 | -0.07(-0.30%) |
Aug 30, 2019 | 25.34 | 25.39 | 25.34 | 25.37 | 52,000 | +0.01(+0.04%) |
Aug 29, 2019 | 25.31 | 25.36 | 25.31 | 25.36 | 35,032 | +0.04(+0.16%) |
Aug 28, 2019 | 25.32 | 25.37 | 25.32 | 25.32 | 30,543 | -0.04(-0.16%) |
Aug 27, 2019 | 25.37 | 25.37 | 25.33 | 25.36 | 23,612 | +0.07(+0.28%) |
Aug 26, 2019 | 25.34 | 25.35 | 25.28 | 25.29 | 65,485 | -0.07(-0.28%) |
Aug 23, 2019 | 25.33 | 25.37 | 25.32 | 25.36 | 22,500 | +0.02(+0.08%) |
Aug 22, 2019 | 25.29 | 25.35 | 25.29 | 25.34 | 25,952 | +0.00(+0.00%) |
Aug 21, 2019 | 25.36 | 25.36 | 25.30 | 25.34 | 31,054 | -0.02(-0.08%) |
Aug 20, 2019 | 25.40 | 25.40 | 25.35 | 25.36 | 27,699 | +0.02(+0.08%) |
Aug 19, 2019 | 25.40 | 25.40 | 25.31 | 25.34 | 43,504 | +0.01(+0.04%) |
Aug 16, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 49,200 | -0.02(-0.08%) |
Aug 15, 2019 | 25.33 | 25.36 | 25.30 | 25.35 | 42,244 | +0.07(+0.28%) |
Aug 14, 2019 | 25.30 | 25.42 | 25.26 | 25.28 | 122,907 | +0.03(+0.12%) |
Aug 13, 2019 | 25.20 | 25.26 | 25.20 | 25.25 | 59,363 | -0.00(-0.00%) |
Aug 12, 2019 | 25.28 | 25.28 | 25.24 | 25.25 | 36,484 | +0.05(+0.20%) |
Aug 09, 2019 | 25.19 | 25.22 | 25.19 | 25.20 | 32,900 | -0.02(-0.08%) |
Aug 08, 2019 | 25.28 | 25.28 | 25.18 | 25.22 | 31,361 | +0.01(+0.04%) |
Aug 07, 2019 | 25.26 | 25.26 | 25.17 | 25.21 | 63,772 | +0.03(+0.12%) |
Aug 06, 2019 | 25.16 | 25.19 | 25.14 | 25.18 | 37,690 | +0.03(+0.12%) |
Aug 05, 2019 | 25.15 | 25.15 | 25.11 | 25.15 | 49,960 | +0.04(+0.16%) |
Aug 02, 2019 | 25.11 | 25.11 | 25.06 | 25.11 | 40,000 | +0.05(+0.20%) |