Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.78 | 25.85 | 25.77 | 25.78 | 13,589 | +0.11(+0.43%) |
Oct 30, 2019 | 25.22 | 25.67 | 25.22 | 25.67 | 18,020 | +0.45(+1.78%) |
Oct 29, 2019 | 25.25 | 25.29 | 25.22 | 25.22 | 24,765 | +0.07(+0.28%) |
Oct 28, 2019 | 25.33 | 25.33 | 25.15 | 25.15 | 361,577 | -0.31(-1.22%) |
Oct 25, 2019 | 25.62 | 25.62 | 25.46 | 25.46 | 27,916 | -0.26(-1.01%) |
Oct 24, 2019 | 25.73 | 25.75 | 25.68 | 25.72 | 1,780 | +0.02(+0.08%) |
Oct 23, 2019 | 25.80 | 25.80 | 25.70 | 25.70 | 30,460 | -0.04(-0.16%) |
Oct 22, 2019 | 25.69 | 25.74 | 25.63 | 25.74 | 9,567 | +0.22(+0.86%) |
Oct 21, 2019 | 25.57 | 25.60 | 25.49 | 25.52 | 31,566 | -0.08(-0.31%) |
Oct 18, 2019 | 25.54 | 25.64 | 25.51 | 25.60 | 71,350 | +0.06(+0.23%) |
Oct 17, 2019 | 25.54 | 25.55 | 25.48 | 25.54 | 7,548 | -0.03(-0.12%) |
Oct 16, 2019 | 25.60 | 25.60 | 25.52 | 25.57 | 18,153 | +0.06(+0.24%) |
Oct 15, 2019 | 25.72 | 25.75 | 25.51 | 25.51 | 18,161 | -0.09(-0.35%) |
Oct 11, 2019 | 25.60 | 25.60 | 25.60 | 0 | -0.26(-1.01%) | |
Oct 10, 2019 | 25.99 | 25.99 | 25.81 | 25.86 | 33,877 | -0.29(-1.11%) |
Oct 09, 2019 | 26.24 | 26.24 | 26.10 | 26.15 | 20,703 | -0.10(-0.38%) |
Oct 08, 2019 | 26.38 | 26.38 | 26.25 | 26.25 | 7,562 | -0.05(-0.19%) |
Oct 07, 2019 | 26.42 | 26.42 | 26.30 | 26.30 | 13,772 | -0.17(-0.64%) |
Oct 04, 2019 | 26.44 | 26.52 | 26.44 | 26.47 | 19,847 | +0.02(+0.08%) |
Oct 03, 2019 | 26.45 | 26.47 | 26.36 | 26.45 | 10,068 | +0.25(+0.95%) |
Oct 02, 2019 | 26.20 | 26.28 | 26.20 | 26.20 | 30,708 | +0.04(+0.15%) |
Oct 01, 2019 | 25.96 | 26.20 | 25.95 | 26.16 | 16,482 | +0.10(+0.38%) |
Sep 30, 2019 | 25.98 | 26.08 | 25.95 | 26.06 | 21,173 | -0.01(-0.04%) |
Sep 27, 2019 | 26.01 | 26.07 | 26.01 | 26.07 | 1,543 | +0.02(+0.08%) |
Sep 26, 2019 | 26.06 | 26.10 | 26.05 | 26.05 | 5,227 | +0.10(+0.39%) |
Sep 25, 2019 | 26.33 | 26.33 | 25.93 | 25.95 | 23,511 | -0.37(-1.41%) |
Sep 24, 2019 | 26.18 | 26.34 | 26.18 | 26.32 | 18,533 | +0.10(+0.38%) |
Sep 23, 2019 | 26.20 | 26.26 | 26.19 | 26.22 | 39,899 | +0.13(+0.50%) |
Sep 20, 2019 | 26.02 | 26.09 | 25.98 | 26.09 | 9,112 | +0.13(+0.50%) |
Sep 19, 2019 | 25.92 | 26.01 | 25.92 | 25.96 | 16,480 | +0.14(+0.54%) |
Sep 18, 2019 | 25.82 | 25.90 | 25.76 | 25.82 | 11,700 | +0.11(+0.43%) |
Sep 17, 2019 | 25.61 | 25.71 | 25.58 | 25.71 | 3,508 | +0.17(+0.67%) |
Sep 16, 2019 | 25.44 | 25.58 | 25.44 | 25.54 | 4,097 | +0.16(+0.63%) |
Sep 13, 2019 | 25.47 | 25.47 | 25.36 | 25.38 | 67,484 | -0.15(-0.59%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.51 | 25.53 | 23,077 | -0.19(-0.74%) |
Sep 11, 2019 | 25.63 | 25.79 | 25.63 | 25.72 | 106,150 | +0.04(+0.16%) |
Sep 10, 2019 | 25.93 | 25.93 | 25.67 | 25.68 | 80,614 | -0.35(-1.34%) |
Sep 09, 2019 | 26.10 | 26.10 | 26.00 | 26.03 | 39,823 | -0.16(-0.61%) |
Sep 06, 2019 | 26.18 | 26.19 | 26.13 | 26.19 | 21,177 | +0.03(+0.11%) |
Sep 05, 2019 | 26.33 | 26.33 | 26.09 | 26.16 | 103,471 | -0.41(-1.54%) |
Sep 04, 2019 | 26.56 | 26.58 | 26.55 | 26.57 | 5,772 | +0.01(+0.04%) |
Sep 03, 2019 | 26.61 | 26.65 | 26.55 | 26.56 | 15,058 | +0.02(+0.08%) |
Aug 30, 2019 | 26.54 | 26.54 | 26.54 | 0 | -0.07(-0.26%) | |
Aug 29, 2019 | 26.79 | 26.79 | 26.53 | 26.61 | 80,892 | -0.15(-0.56%) |
Aug 28, 2019 | 26.76 | 26.77 | 26.72 | 26.76 | 13,291 | +0.09(+0.34%) |
Aug 27, 2019 | 26.46 | 26.67 | 26.46 | 26.67 | 51,161 | +0.34(+1.29%) |
Aug 26, 2019 | 26.39 | 26.41 | 26.33 | 26.33 | 30,410 | -0.12(-0.45%) |
Aug 23, 2019 | 26.15 | 26.50 | 26.15 | 26.45 | 23,863 | +0.23(+0.88%) |
Aug 22, 2019 | 26.36 | 26.36 | 26.20 | 26.22 | 46,330 | -0.27(-1.02%) |
Aug 21, 2019 | 26.56 | 26.56 | 26.46 | 26.49 | 39,719 | -0.22(-0.82%) |
Aug 20, 2019 | 26.80 | 26.81 | 26.69 | 26.71 | 30,227 | +0.04(+0.15%) |
Aug 19, 2019 | 26.68 | 26.68 | 26.55 | 26.67 | 62,484 | -0.23(-0.86%) |
Aug 16, 2019 | 26.92 | 26.93 | 26.80 | 26.90 | 33,797 | -0.15(-0.55%) |
Aug 15, 2019 | 26.92 | 27.06 | 26.83 | 27.05 | 18,329 | +0.23(+0.86%) |
Aug 14, 2019 | 26.68 | 26.84 | 26.68 | 26.82 | 114,625 | +0.36(+1.36%) |
Aug 13, 2019 | 26.61 | 26.62 | 26.40 | 26.46 | 73,680 | -0.09(-0.34%) |
Aug 12, 2019 | 26.45 | 26.60 | 26.45 | 26.55 | 95,481 | +0.23(+0.87%) |
Aug 09, 2019 | 26.40 | 26.50 | 26.30 | 26.32 | 33,907 | -0.05(-0.19%) |
Aug 08, 2019 | 26.44 | 26.44 | 26.22 | 26.37 | 43,526 | -0.13(-0.49%) |
Aug 07, 2019 | 26.62 | 26.76 | 26.39 | 26.50 | 76,891 | +0.15(+0.57%) |
Aug 06, 2019 | 26.12 | 26.38 | 26.12 | 26.35 | 7,934 | +0.41(+1.58%) |
Aug 02, 2019 | 25.94 | 25.94 | 25.94 | 0 | -0.04(-0.15%) |