Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.58 | 25.60 | 25.50 | 25.51 | 6,449 | +0.06(+0.25%) |
Oct 30, 2019 | 25.29 | 25.45 | 25.29 | 25.45 | 4,556 | +0.28(+1.11%) |
Oct 29, 2019 | 25.64 | 25.64 | 25.17 | 25.17 | 474,164 | -0.23(-0.93%) |
Oct 28, 2019 | 25.60 | 25.60 | 25.39 | 25.41 | 4,254 | -0.04(-0.14%) |
Oct 25, 2019 | 25.44 | 25.47 | 25.40 | 25.44 | 13,900 | -0.06(-0.24%) |
Oct 24, 2019 | 25.48 | 25.54 | 25.48 | 25.50 | 11,545 | +0.01(+0.02%) |
Oct 23, 2019 | 25.53 | 25.53 | 25.48 | 25.49 | 7,756 | +0.06(+0.23%) |
Oct 22, 2019 | 25.38 | 25.44 | 25.38 | 25.43 | 2,623 | +0.01(+0.06%) |
Oct 21, 2019 | 25.43 | 25.47 | 25.42 | 25.42 | 5,226 | +0.08(+0.32%) |
Oct 18, 2019 | 25.34 | 25.42 | 25.27 | 25.34 | 11,800 | -0.05(-0.18%) |
Oct 17, 2019 | 25.32 | 25.42 | 25.32 | 25.39 | 6,312 | +0.06(+0.22%) |
Oct 16, 2019 | 25.19 | 25.33 | 25.19 | 25.33 | 10,563 | +0.04(+0.16%) |
Oct 15, 2019 | 25.38 | 25.38 | 25.26 | 25.29 | 5,936 | -0.08(-0.32%) |
Oct 14, 2019 | 25.24 | 25.41 | 25.24 | 25.37 | 4,302 | +0.05(+0.20%) |
Oct 11, 2019 | 25.55 | 25.55 | 25.32 | 25.32 | 3,000 | -0.05(-0.22%) |
Oct 10, 2019 | 25.38 | 25.38 | 25.35 | 25.38 | 2,253 | +0.03(+0.10%) |
Oct 09, 2019 | 25.25 | 25.49 | 25.25 | 25.35 | 11,273 | -0.06(-0.24%) |
Oct 08, 2019 | 25.41 | 25.43 | 25.37 | 25.41 | 6,548 | -0.03(-0.12%) |
Oct 07, 2019 | 25.43 | 25.51 | 25.23 | 25.44 | 8,720 | -0.10(-0.39%) |
Oct 04, 2019 | 25.50 | 25.54 | 25.45 | 25.54 | 1,000 | +0.22(+0.85%) |
Oct 03, 2019 | 25.32 | 25.33 | 25.25 | 25.33 | 6,522 | +0.10(+0.40%) |
Oct 02, 2019 | 25.32 | 25.32 | 25.21 | 25.23 | 5,095 | -0.01(-0.06%) |
Oct 01, 2019 | 25.39 | 25.39 | 25.05 | 25.24 | 15,298 | -0.12(-0.47%) |
Sep 30, 2019 | 25.36 | 25.43 | 25.34 | 25.36 | 2,281 | +0.07(+0.28%) |
Sep 27, 2019 | 25.34 | 25.49 | 25.26 | 25.29 | 19,300 | -0.25(-0.98%) |
Sep 26, 2019 | 25.33 | 25.55 | 25.33 | 25.54 | 4,852 | +0.09(+0.35%) |
Sep 25, 2019 | 25.54 | 25.54 | 25.44 | 25.45 | 4,065 | -0.13(-0.49%) |
Sep 24, 2019 | 25.53 | 25.60 | 25.53 | 25.58 | 31,616 | +0.05(+0.18%) |
Sep 23, 2019 | 25.59 | 25.59 | 25.50 | 25.53 | 12,868 | +0.04(+0.14%) |
Sep 20, 2019 | 25.50 | 25.50 | 25.45 | 25.49 | 17,600 | +0.13(+0.53%) |
Sep 19, 2019 | 25.44 | 25.46 | 25.07 | 25.36 | 10,881 | -0.02(-0.08%) |
Sep 18, 2019 | 25.44 | 25.44 | 25.30 | 25.38 | 13,113 | +0.05(+0.20%) |
Sep 17, 2019 | 25.03 | 25.38 | 25.03 | 25.33 | 50,090 | +0.07(+0.28%) |
Sep 16, 2019 | 25.20 | 25.26 | 25.20 | 25.26 | 1,754 | +0.13(+0.52%) |
Sep 13, 2019 | 25.33 | 25.35 | 25.13 | 25.13 | 6,800 | -0.26(-1.02%) |
Sep 12, 2019 | 25.35 | 25.49 | 25.35 | 25.39 | 11,019 | +0.05(+0.19%) |
Sep 11, 2019 | 25.34 | 25.35 | 25.31 | 25.34 | 4,156 | +0.03(+0.12%) |
Sep 10, 2019 | 25.40 | 25.40 | 25.28 | 25.31 | 8,481 | -0.16(-0.63%) |
Sep 09, 2019 | 25.50 | 25.53 | 25.47 | 25.47 | 11,702 | -0.19(-0.72%) |
Sep 06, 2019 | 25.67 | 25.69 | 25.66 | 25.66 | 8,900 | +0.04(+0.16%) |
Sep 05, 2019 | 25.55 | 25.68 | 25.55 | 25.61 | 13,167 | -0.14(-0.53%) |
Sep 04, 2019 | 25.52 | 25.75 | 25.52 | 25.75 | 4,638 | +0.17(+0.67%) |
Sep 03, 2019 | 25.25 | 25.58 | 25.25 | 25.58 | 6,210 | +0.06(+0.23%) |
Aug 30, 2019 | 25.55 | 25.56 | 25.46 | 25.52 | 5,800 | +0.04(+0.16%) |
Aug 29, 2019 | 25.42 | 25.51 | 25.42 | 25.48 | 5,020 | +0.07(+0.27%) |
Aug 28, 2019 | 25.43 | 25.43 | 25.40 | 25.41 | 2,073 | +0.01(+0.05%) |
Aug 27, 2019 | 25.45 | 25.45 | 25.38 | 25.40 | 6,420 | +0.06(+0.25%) |
Aug 26, 2019 | 25.31 | 25.37 | 25.28 | 25.34 | 7,339 | +0.08(+0.31%) |
Aug 23, 2019 | 25.26 | 25.44 | 25.26 | 25.26 | 11,000 | -0.13(-0.51%) |
Aug 22, 2019 | 25.33 | 25.39 | 25.32 | 25.39 | 8,427 | -0.03(-0.11%) |
Aug 21, 2019 | 25.39 | 25.43 | 25.38 | 25.41 | 17,093 | +0.08(+0.30%) |
Aug 20, 2019 | 25.32 | 25.38 | 25.30 | 25.34 | 9,944 | -0.01(-0.05%) |
Aug 19, 2019 | 25.30 | 25.37 | 25.29 | 25.35 | 13,302 | +0.06(+0.24%) |
Aug 16, 2019 | 25.18 | 25.30 | 25.17 | 25.29 | 7,600 | +0.13(+0.51%) |
Aug 15, 2019 | 25.16 | 25.17 | 25.11 | 25.16 | 5,211 | +0.10(+0.38%) |
Aug 14, 2019 | 25.15 | 25.25 | 25.06 | 25.06 | 783 | -0.20(-0.79%) |
Aug 13, 2019 | 25.23 | 25.31 | 25.19 | 25.26 | 15,713 | +0.05(+0.22%) |
Aug 12, 2019 | 25.23 | 25.25 | 24.01 | 25.21 | 6,583 | -0.11(-0.41%) |
Aug 09, 2019 | 25.43 | 25.43 | 25.27 | 25.32 | 9,100 | -0.01(-0.06%) |
Aug 08, 2019 | 25.20 | 25.35 | 25.20 | 25.33 | 9,547 | +0.11(+0.44%) |
Aug 07, 2019 | 25.09 | 25.25 | 25.07 | 25.22 | 7,057 | +0.11(+0.42%) |
Aug 06, 2019 | 25.06 | 25.11 | 25.00 | 25.11 | 8,983 | +0.16(+0.64%) |
Aug 05, 2019 | 24.97 | 25.11 | 24.88 | 24.95 | 12,478 | -0.26(-1.01%) |
Aug 02, 2019 | 25.21 | 25.23 | 25.14 | 25.21 | 24,600 | +0.01(+0.02%) |