Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.35 | 25.43 | 25.33 | 25.43 | 3,043 | +0.09(+0.36%) |
Oct 30, 2019 | 25.29 | 25.34 | 25.29 | 25.34 | 1,865 | +0.01(+0.04%) |
Oct 29, 2019 | 25.18 | 25.33 | 25.18 | 25.33 | 688 | -0.03(-0.12%) |
Oct 28, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 153 | +0.00(+0.00%) |
Oct 25, 2019 | 25.30 | 25.36 | 25.30 | 25.36 | 1,638 | +0.06(+0.24%) |
Oct 24, 2019 | 25.35 | 25.35 | 25.28 | 25.30 | 3,208 | +0.05(+0.20%) |
Oct 23, 2019 | 25.31 | 25.31 | 25.25 | 25.25 | 3,472 | -0.11(-0.43%) |
Oct 22, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 105 | +0.00(+0.00%) |
Oct 21, 2019 | 25.36 | 25.36 | 25.32 | 25.36 | 4,334 | +0.03(+0.12%) |
Oct 18, 2019 | 25.44 | 25.44 | 25.28 | 25.33 | 1,634 | -0.07(-0.28%) |
Oct 17, 2019 | 25.37 | 25.40 | 25.37 | 25.40 | 1,954 | +0.11(+0.43%) |
Oct 16, 2019 | 25.28 | 25.29 | 25.28 | 25.29 | 6,801 | +0.00(+0.00%) |
Oct 15, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 322 | -0.11(-0.43%) |
Oct 11, 2019 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 25.40 | 25.40 | 25.40 | 2 | +0.00(+0.00%) | |
Oct 09, 2019 | 25.42 | 25.42 | 25.38 | 25.40 | 14,516 | +0.01(+0.04%) |
Oct 08, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 702 | -0.10(-0.39%) |
Oct 07, 2019 | 25.50 | 25.53 | 25.49 | 25.49 | 1,610 | -0.04(-0.16%) |
Oct 04, 2019 | 25.45 | 25.53 | 25.44 | 25.53 | 1,064 | +0.29(+1.15%) |
Oct 03, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 500 | +0.00(+0.00%) |
Oct 02, 2019 | 25.18 | 25.24 | 25.15 | 25.24 | 413 | -0.11(-0.43%) |
Oct 01, 2019 | 25.54 | 25.54 | 25.33 | 25.35 | 2,134 | -0.35(-1.36%) |
Sep 30, 2019 | 25.70 | 25.77 | 25.70 | 25.70 | 1,013 | -0.06(-0.23%) |
Sep 27, 2019 | 25.87 | 25.87 | 25.76 | 25.76 | 379 | -0.18(-0.69%) |
Sep 26, 2019 | 26.00 | 26.02 | 25.91 | 25.94 | 1,536 | -0.02(-0.08%) |
Sep 25, 2019 | 25.94 | 25.96 | 25.88 | 25.96 | 2,031 | -0.11(-0.42%) |
Sep 24, 2019 | 26.10 | 26.10 | 26.07 | 26.07 | 2,253 | -0.23(-0.87%) |
Sep 23, 2019 | 26.21 | 26.32 | 26.21 | 26.30 | 2,053 | +0.10(+0.38%) |
Sep 20, 2019 | 26.16 | 26.20 | 26.16 | 26.20 | 500 | +0.03(+0.11%) |
Sep 19, 2019 | 26.08 | 26.17 | 26.08 | 26.17 | 844 | +0.13(+0.50%) |
Sep 18, 2019 | 26.12 | 26.12 | 25.95 | 26.04 | 729 | -0.13(-0.50%) |
Sep 17, 2019 | 26.01 | 26.17 | 26.01 | 26.17 | 3,438 | +0.12(+0.46%) |
Sep 16, 2019 | 26.07 | 26.07 | 26.02 | 26.05 | 2,259 | +0.20(+0.77%) |
Sep 13, 2019 | 25.85 | 25.91 | 25.85 | 25.85 | 1,465 | +0.01(+0.04%) |
Sep 12, 2019 | 25.89 | 25.89 | 25.84 | 25.84 | 2,059 | -0.02(-0.08%) |
Sep 11, 2019 | 25.81 | 25.86 | 25.80 | 25.86 | 11,066 | +0.10(+0.39%) |
Sep 10, 2019 | 25.70 | 25.78 | 25.70 | 25.76 | 922 | -0.03(-0.12%) |
Sep 09, 2019 | 25.83 | 25.83 | 25.79 | 25.79 | 347 | -0.01(-0.04%) |
Sep 06, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 650 | +0.00(+0.00%) |
Sep 05, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 650 | +0.03(+0.12%) |
Sep 04, 2019 | 25.70 | 25.77 | 25.70 | 25.77 | 1,567 | +0.14(+0.55%) |
Sep 03, 2019 | 25.57 | 25.63 | 25.52 | 25.63 | 10,592 | +0.09(+0.35%) |
Aug 29, 2019 | 25.54 | 25.54 | 25.54 | 0 | +0.07(+0.27%) | |
Aug 28, 2019 | 25.25 | 25.47 | 25.25 | 25.47 | 2,754 | +0.27(+1.07%) |
Aug 27, 2019 | 25.12 | 25.20 | 25.12 | 25.20 | 1,197 | +0.10(+0.40%) |
Aug 26, 2019 | 25.15 | 25.15 | 25.10 | 25.10 | 502 | -0.19(-0.75%) |
Aug 23, 2019 | 25.24 | 25.29 | 25.24 | 25.29 | 18,058 | -0.16(-0.63%) |
Aug 22, 2019 | 25.45 | 25.45 | 25.45 | 20 | +0.00(+0.00%) | |
Aug 21, 2019 | 25.45 | 25.45 | 25.41 | 25.45 | 1,206 | +0.08(+0.32%) |
Aug 20, 2019 | 25.33 | 25.37 | 25.33 | 25.37 | 409 | +0.01(+0.04%) |
Aug 19, 2019 | 25.14 | 25.38 | 25.14 | 25.36 | 9,654 | +0.29(+1.16%) |
Aug 16, 2019 | 25.01 | 25.07 | 25.01 | 25.07 | 13,624 | +0.09(+0.36%) |
Aug 15, 2019 | 24.98 | 25.00 | 24.98 | 24.98 | 1,773 | -0.08(-0.32%) |
Aug 14, 2019 | 25.33 | 25.35 | 25.04 | 25.06 | 7,049 | -0.41(-1.61%) |
Aug 13, 2019 | 25.44 | 25.47 | 25.39 | 25.47 | 2,626 | -0.14(-0.55%) |
Aug 12, 2019 | 25.61 | 25.61 | 25.61 | 49 | +0.00(+0.00%) | |
Aug 09, 2019 | 25.58 | 25.61 | 25.58 | 25.61 | 511 | -0.12(-0.47%) |
Aug 08, 2019 | 25.69 | 25.73 | 25.69 | 25.73 | 788 | +0.20(+0.78%) |
Aug 07, 2019 | 25.42 | 25.53 | 25.42 | 25.53 | 11,419 | +0.19(+0.75%) |
Aug 06, 2019 | 25.30 | 25.34 | 25.30 | 25.34 | 266 | -0.24(-0.94%) |
Aug 02, 2019 | 25.58 | 25.58 | 25.58 | 0 | -0.05(-0.20%) |