Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.49 | 25.49 | 25.30 | 25.41 | 8,323 | +0.01(+0.04%) |
Oct 30, 2019 | 25.40 | 25.40 | 25.37 | 25.40 | 20,856 | +0.00(+0.00%) |
Oct 29, 2019 | 25.40 | 25.40 | 25.31 | 25.40 | 7,990 | +0.00(+0.00%) |
Oct 28, 2019 | 25.35 | 25.40 | 25.32 | 25.40 | 4,007 | +0.03(+0.12%) |
Oct 25, 2019 | 25.34 | 25.38 | 25.25 | 25.37 | 2,800 | -0.01(-0.04%) |
Oct 24, 2019 | 25.34 | 25.38 | 25.34 | 25.38 | 1,236 | -0.01(-0.04%) |
Oct 23, 2019 | 25.36 | 25.41 | 25.29 | 25.39 | 2,377 | -0.01(-0.04%) |
Oct 22, 2019 | 25.45 | 25.63 | 25.35 | 25.40 | 16,456 | -0.10(-0.39%) |
Oct 21, 2019 | 25.93 | 25.93 | 25.45 | 25.50 | 2,448 | -0.18(-0.71%) |
Oct 18, 2019 | 25.75 | 25.86 | 25.68 | 25.68 | 11,000 | -0.07(-0.27%) |
Oct 17, 2019 | 25.75 | 26.00 | 25.75 | 25.75 | 7,245 | -0.14(-0.52%) |
Oct 16, 2019 | 25.40 | 26.00 | 25.40 | 25.89 | 9,913 | +0.16(+0.61%) |
Oct 15, 2019 | 25.48 | 25.73 | 25.39 | 25.73 | 2,206 | +0.54(+2.14%) |
Oct 14, 2019 | 25.10 | 25.19 | 25.10 | 25.19 | 1,052 | -0.05(-0.20%) |
Oct 11, 2019 | 25.78 | 25.78 | 25.22 | 25.24 | 3,100 | -0.46(-1.79%) |
Oct 10, 2019 | 25.70 | 25.79 | 25.70 | 25.70 | 1,429 | +0.17(+0.67%) |
Oct 09, 2019 | 25.62 | 25.62 | 25.44 | 25.53 | 527 | -0.09(-0.35%) |
Oct 08, 2019 | 25.50 | 25.62 | 25.50 | 25.62 | 395 | +0.12(+0.47%) |
Oct 07, 2019 | 25.26 | 25.50 | 25.26 | 25.50 | 8,123 | +0.12(+0.47%) |
Oct 04, 2019 | 25.26 | 25.40 | 25.21 | 25.38 | 1,300 | +0.17(+0.66%) |
Oct 03, 2019 | 25.33 | 25.33 | 25.21 | 25.21 | 546 | -0.10(-0.39%) |
Oct 02, 2019 | 25.28 | 25.31 | 25.20 | 25.31 | 2,421 | -0.17(-0.66%) |
Oct 01, 2019 | 25.23 | 25.77 | 25.23 | 25.48 | 1,828 | +0.25(+0.99%) |
Sep 30, 2019 | 25.28 | 25.30 | 25.20 | 25.23 | 3,247 | +0.03(+0.12%) |
Sep 27, 2019 | 25.21 | 25.30 | 25.20 | 25.20 | 2,600 | +0.04(+0.15%) |
Sep 26, 2019 | 25.15 | 25.29 | 25.11 | 25.16 | 14,869 | +0.11(+0.45%) |
Sep 25, 2019 | 25.19 | 25.38 | 25.05 | 25.05 | 18,802 | +0.00(+0.00%) |
Sep 24, 2019 | 25.31 | 25.31 | 25.02 | 25.05 | 18,958 | -0.33(-1.30%) |
Sep 23, 2019 | 25.24 | 25.38 | 25.24 | 25.38 | 4,860 | +0.03(+0.12%) |
Sep 20, 2019 | 25.37 | 25.86 | 25.20 | 25.35 | 13,700 | -0.15(-0.59%) |
Sep 19, 2019 | 25.53 | 25.53 | 25.37 | 25.50 | 5,799 | -0.15(-0.58%) |
Sep 18, 2019 | 25.60 | 25.65 | 25.35 | 25.65 | 3,220 | +0.10(+0.39%) |
Sep 17, 2019 | 25.53 | 25.55 | 25.53 | 25.55 | 628 | +0.23(+0.91%) |
Sep 13, 2019 | 25.32 | 25.32 | 25.32 | 0 | -0.07(-0.28%) | |
Sep 12, 2019 | 25.44 | 25.50 | 25.26 | 25.39 | 6,459 | -0.10(-0.38%) |
Sep 11, 2019 | 25.76 | 25.76 | 25.15 | 25.49 | 14,250 | +0.07(+0.26%) |
Sep 10, 2019 | 25.44 | 25.60 | 25.35 | 25.42 | 5,257 | +0.07(+0.28%) |
Sep 09, 2019 | 25.58 | 25.93 | 25.35 | 25.35 | 10,132 | -0.29(-1.13%) |
Sep 06, 2019 | 25.63 | 25.70 | 25.63 | 25.64 | 3,000 | +0.00(+0.00%) |
Sep 05, 2019 | 25.54 | 25.98 | 25.50 | 25.64 | 4,500 | +0.12(+0.47%) |
Sep 04, 2019 | 25.80 | 26.00 | 25.52 | 25.52 | 6,992 | -0.40(-1.54%) |
Sep 03, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | +0.00(+0.00%) |
Aug 30, 2019 | 25.88 | 25.92 | 25.83 | 25.92 | 3,600 | -0.09(-0.35%) |
Aug 29, 2019 | 25.80 | 26.01 | 25.80 | 26.01 | 2,546 | +0.13(+0.50%) |
Aug 28, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 6 | +0.00(+0.00%) |
Aug 27, 2019 | 25.40 | 26.43 | 25.39 | 25.88 | 6,820 | +0.53(+2.09%) |
Aug 26, 2019 | 25.21 | 25.41 | 25.15 | 25.35 | 8,724 | +0.15(+0.59%) |
Aug 23, 2019 | 25.30 | 25.50 | 25.20 | 25.20 | 400 | -0.24(-0.93%) |
Aug 22, 2019 | 25.43 | 25.49 | 25.43 | 25.44 | 1,200 | +0.17(+0.67%) |
Aug 21, 2019 | 25.36 | 25.36 | 25.15 | 25.27 | 2,200 | -0.11(-0.43%) |
Aug 20, 2019 | 25.34 | 25.38 | 25.34 | 25.38 | 1,461 | -0.19(-0.74%) |
Aug 19, 2019 | 25.58 | 25.58 | 25.57 | 25.57 | 835 | +0.20(+0.79%) |
Aug 16, 2019 | 25.40 | 25.40 | 25.37 | 25.37 | 1,800 | -0.18(-0.70%) |
Aug 15, 2019 | 25.41 | 25.55 | 25.40 | 25.55 | 1,442 | +0.06(+0.25%) |
Aug 14, 2019 | 25.91 | 25.91 | 25.49 | 25.49 | 450 | -0.11(-0.44%) |
Aug 13, 2019 | 25.35 | 25.60 | 25.35 | 25.60 | 825 | +0.25(+0.99%) |
Aug 12, 2019 | 25.35 | 25.37 | 25.35 | 25.35 | 1,425 | +0.05(+0.20%) |
Aug 09, 2019 | 25.03 | 25.30 | 25.01 | 25.30 | 7,500 | -0.22(-0.86%) |
Aug 08, 2019 | 25.48 | 25.52 | 25.32 | 25.52 | 3,850 | +0.24(+0.97%) |
Aug 07, 2019 | 25.48 | 25.48 | 25.28 | 25.28 | 527 | -0.17(-0.68%) |
Aug 06, 2019 | 25.48 | 25.48 | 25.38 | 25.45 | 462 | -0.06(-0.24%) |
Aug 05, 2019 | 25.55 | 25.55 | 25.51 | 25.51 | 1,100 | -0.04(-0.16%) |
Aug 02, 2019 | 25.06 | 25.60 | 25.06 | 25.55 | 1,200 | +0.17(+0.67%) |