Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.93 | 26.93 | 26.81 | 26.86 | 2,099 | -0.07(-0.26%) |
Oct 30, 2019 | 26.87 | 26.97 | 26.77 | 26.93 | 3,948 | +0.13(+0.50%) |
Oct 29, 2019 | 26.64 | 26.88 | 26.64 | 26.80 | 2,388 | -0.03(-0.11%) |
Oct 28, 2019 | 26.77 | 26.90 | 26.76 | 26.82 | 7,714 | +0.14(+0.52%) |
Oct 25, 2019 | 26.63 | 26.75 | 26.63 | 26.68 | 4,000 | -0.04(-0.14%) |
Oct 24, 2019 | 26.73 | 26.77 | 26.53 | 26.72 | 17,547 | +0.04(+0.17%) |
Oct 23, 2019 | 26.57 | 26.73 | 26.57 | 26.68 | 6,210 | +0.06(+0.22%) |
Oct 22, 2019 | 26.59 | 26.72 | 26.54 | 26.62 | 52,181 | +0.16(+0.61%) |
Oct 21, 2019 | 26.55 | 26.55 | 26.41 | 26.46 | 12,606 | +0.14(+0.55%) |
Oct 18, 2019 | 26.22 | 26.32 | 26.18 | 26.32 | 5,100 | +0.09(+0.33%) |
Oct 17, 2019 | 26.38 | 26.45 | 26.22 | 26.23 | 10,588 | +0.02(+0.06%) |
Oct 16, 2019 | 26.17 | 26.21 | 26.14 | 26.21 | 3,322 | +0.03(+0.13%) |
Oct 15, 2019 | 26.25 | 26.33 | 26.18 | 26.18 | 15,840 | +0.25(+0.96%) |
Oct 14, 2019 | 25.95 | 26.00 | 25.93 | 25.93 | 1,381 | -0.10(-0.40%) |
Oct 11, 2019 | 25.98 | 26.10 | 25.98 | 26.03 | 2,800 | +0.50(+1.96%) |
Oct 10, 2019 | 25.44 | 25.53 | 25.44 | 25.53 | 355 | +0.12(+0.47%) |
Oct 09, 2019 | 25.43 | 25.45 | 25.36 | 25.41 | 2,579 | +0.19(+0.76%) |
Oct 08, 2019 | 25.35 | 25.35 | 25.22 | 25.22 | 530 | -0.31(-1.21%) |
Oct 07, 2019 | 25.59 | 25.63 | 25.53 | 25.53 | 6,989 | +0.04(+0.15%) |
Oct 04, 2019 | 25.41 | 25.49 | 25.41 | 25.49 | 900 | +0.25(+1.01%) |
Oct 03, 2019 | 25.19 | 25.24 | 25.16 | 25.24 | 2,244 | +0.14(+0.54%) |
Oct 02, 2019 | 25.32 | 25.32 | 25.08 | 25.10 | 5,589 | -0.56(-2.20%) |
Oct 01, 2019 | 25.81 | 25.82 | 25.64 | 25.66 | 4,356 | -0.17(-0.67%) |
Sep 30, 2019 | 25.90 | 25.92 | 25.81 | 25.84 | 4,405 | +0.07(+0.26%) |
Sep 27, 2019 | 25.85 | 25.85 | 25.77 | 25.77 | 800 | -0.09(-0.36%) |
Sep 26, 2019 | 25.94 | 25.94 | 25.87 | 25.87 | 3,166 | +0.12(+0.47%) |
Sep 25, 2019 | 25.68 | 25.75 | 25.60 | 25.74 | 3,048 | -0.07(-0.27%) |
Sep 24, 2019 | 25.96 | 25.96 | 25.74 | 25.81 | 1,816 | -0.04(-0.14%) |
Sep 23, 2019 | 25.76 | 25.85 | 25.76 | 25.85 | 3,873 | -0.07(-0.26%) |
Sep 20, 2019 | 26.01 | 26.01 | 25.86 | 25.92 | 1,700 | -0.09(-0.34%) |
Sep 19, 2019 | 26.01 | 26.01 | 26.00 | 26.01 | 670 | +0.10(+0.38%) |
Sep 18, 2019 | 25.96 | 25.97 | 25.84 | 25.91 | 6,726 | -0.07(-0.28%) |
Sep 17, 2019 | 25.92 | 25.98 | 25.91 | 25.98 | 1,548 | +0.14(+0.55%) |
Sep 16, 2019 | 25.81 | 25.88 | 25.78 | 25.84 | 3,849 | -0.23(-0.88%) |
Sep 13, 2019 | 26.14 | 26.14 | 26.04 | 26.07 | 108,100 | +0.14(+0.55%) |
Sep 12, 2019 | 25.98 | 25.98 | 25.90 | 25.93 | 3,582 | +0.12(+0.48%) |
Sep 11, 2019 | 25.75 | 25.85 | 25.69 | 25.80 | 6,793 | +0.17(+0.67%) |
Sep 10, 2019 | 25.64 | 25.67 | 25.56 | 25.63 | 3,716 | +0.03(+0.11%) |
Sep 09, 2019 | 25.67 | 25.68 | 25.55 | 25.60 | 3,519 | +0.06(+0.22%) |
Sep 06, 2019 | 25.65 | 25.65 | 25.54 | 25.55 | 1,200 | +0.09(+0.34%) |
Sep 05, 2019 | 25.60 | 25.60 | 25.40 | 25.46 | 3,440 | +0.19(+0.76%) |
Sep 04, 2019 | 25.18 | 25.32 | 25.18 | 25.27 | 2,712 | +0.38(+1.51%) |
Sep 03, 2019 | 24.87 | 25.01 | 24.74 | 24.89 | 20,783 | -0.10(-0.40%) |
Aug 30, 2019 | 24.87 | 25.01 | 24.87 | 24.99 | 1,900 | +0.08(+0.32%) |
Aug 29, 2019 | 24.91 | 24.98 | 24.88 | 24.91 | 1,337 | +0.18(+0.73%) |
Aug 28, 2019 | 24.68 | 24.76 | 24.68 | 24.73 | 5,537 | -0.03(-0.13%) |
Aug 27, 2019 | 24.80 | 24.80 | 24.74 | 24.76 | 1,322 | +0.04(+0.17%) |
Aug 26, 2019 | 24.77 | 24.80 | 24.65 | 24.72 | 6,992 | +0.20(+0.80%) |
Aug 23, 2019 | 24.80 | 24.80 | 24.52 | 24.52 | 7,900 | -0.32(-1.27%) |
Aug 22, 2019 | 24.83 | 24.84 | 24.68 | 24.84 | 923 | -0.06(-0.25%) |
Aug 21, 2019 | 24.93 | 25.00 | 24.87 | 24.90 | 4,149 | +0.23(+0.93%) |
Aug 20, 2019 | 24.65 | 24.75 | 24.62 | 24.67 | 6,192 | -0.12(-0.47%) |
Aug 19, 2019 | 24.81 | 24.86 | 24.79 | 24.79 | 1,763 | +0.16(+0.64%) |
Aug 16, 2019 | 24.67 | 24.67 | 24.63 | 24.63 | 700 | +0.30(+1.22%) |
Aug 15, 2019 | 24.31 | 24.33 | 24.25 | 24.33 | 1,809 | +0.06(+0.25%) |
Aug 14, 2019 | 24.33 | 24.39 | 24.22 | 24.27 | 12,363 | -0.57(-2.30%) |
Aug 13, 2019 | 24.80 | 24.90 | 24.78 | 24.85 | 29,966 | +0.18(+0.73%) |
Aug 12, 2019 | 24.72 | 24.73 | 24.66 | 24.66 | 1,733 | -0.23(-0.92%) |
Aug 09, 2019 | 24.85 | 25.00 | 24.85 | 24.89 | 1,300 | -0.10(-0.39%) |
Aug 08, 2019 | 25.09 | 25.09 | 24.90 | 24.99 | 5,847 | +0.25(+1.02%) |
Aug 07, 2019 | 24.60 | 24.74 | 24.60 | 24.74 | 792 | +0.23(+0.92%) |
Aug 06, 2019 | 24.58 | 24.64 | 24.42 | 24.51 | 10,101 | +0.15(+0.63%) |
Aug 05, 2019 | 24.75 | 24.84 | 24.36 | 24.36 | 8,053 | -0.70(-2.81%) |
Aug 02, 2019 | 25.10 | 25.12 | 24.95 | 25.06 | 11,200 | -0.16(-0.64%) |