Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.41 | 25.52 | 25.34 | 25.49 | 36,131 | -0.27(-1.06%) |
Oct 30, 2019 | 25.50 | 25.77 | 25.47 | 25.76 | 24,402 | -0.08(-0.29%) |
Oct 29, 2019 | 25.75 | 25.85 | 25.73 | 25.84 | 54,477 | +0.01(+0.04%) |
Oct 28, 2019 | 25.90 | 25.98 | 25.79 | 25.83 | 26,582 | +0.24(+0.94%) |
Oct 25, 2019 | 25.57 | 25.69 | 25.55 | 25.59 | 25,200 | +0.08(+0.31%) |
Oct 24, 2019 | 25.68 | 25.68 | 25.42 | 25.51 | 35,698 | +0.05(+0.20%) |
Oct 23, 2019 | 25.55 | 25.56 | 25.35 | 25.46 | 20,751 | +0.26(+1.03%) |
Oct 22, 2019 | 25.25 | 25.40 | 25.20 | 25.20 | 30,349 | +0.02(+0.10%) |
Oct 21, 2019 | 25.35 | 25.35 | 25.10 | 25.18 | 58,077 | +0.09(+0.34%) |
Oct 18, 2019 | 25.09 | 25.10 | 24.94 | 25.09 | 117,000 | +0.29(+1.17%) |
Oct 17, 2019 | 25.36 | 25.41 | 24.80 | 24.80 | 58,068 | +0.08(+0.32%) |
Oct 16, 2019 | 24.82 | 24.84 | 24.71 | 24.72 | 102,676 | +0.22(+0.90%) |
Oct 15, 2019 | 24.03 | 24.55 | 24.01 | 24.50 | 83,050 | +0.67(+2.81%) |
Oct 14, 2019 | 23.77 | 23.86 | 23.73 | 23.83 | 41,115 | +0.09(+0.40%) |
Oct 11, 2019 | 23.76 | 23.85 | 23.72 | 23.73 | 52,700 | +0.58(+2.52%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.99 | 23.15 | 115,811 | +0.35(+1.52%) |
Oct 09, 2019 | 22.86 | 22.86 | 22.71 | 22.80 | 39,088 | +0.29(+1.27%) |
Oct 08, 2019 | 22.50 | 22.65 | 22.44 | 22.52 | 54,410 | -0.33(-1.44%) |
Oct 07, 2019 | 22.75 | 22.97 | 22.75 | 22.85 | 53,416 | -0.01(-0.04%) |
Oct 04, 2019 | 22.61 | 22.89 | 22.61 | 22.86 | 47,700 | -0.22(-0.95%) |
Oct 03, 2019 | 23.00 | 23.18 | 22.75 | 23.08 | 50,646 | +0.08(+0.37%) |
Oct 02, 2019 | 23.01 | 23.15 | 22.94 | 23.00 | 80,528 | -0.39(-1.67%) |
Oct 01, 2019 | 23.68 | 23.76 | 23.32 | 23.39 | 31,277 | -0.02(-0.09%) |
Sep 30, 2019 | 23.38 | 23.47 | 23.33 | 23.41 | 41,209 | +0.29(+1.24%) |
Sep 27, 2019 | 23.13 | 23.21 | 23.07 | 23.12 | 43,200 | +0.12(+0.51%) |
Sep 26, 2019 | 23.08 | 23.08 | 22.95 | 23.00 | 59,300 | -0.13(-0.56%) |
Sep 25, 2019 | 22.94 | 23.15 | 22.86 | 23.13 | 77,720 | -0.10(-0.43%) |
Sep 24, 2019 | 23.41 | 23.42 | 23.15 | 23.23 | 83,802 | -0.17(-0.73%) |
Sep 23, 2019 | 23.30 | 23.44 | 23.27 | 23.40 | 24,724 | -0.40(-1.66%) |
Sep 20, 2019 | 23.88 | 23.89 | 23.77 | 23.80 | 33,200 | -0.01(-0.06%) |
Sep 19, 2019 | 23.91 | 23.92 | 23.80 | 23.81 | 27,406 | +0.01(+0.04%) |
Sep 18, 2019 | 23.71 | 23.85 | 23.64 | 23.80 | 34,285 | +0.03(+0.13%) |
Sep 17, 2019 | 23.50 | 23.78 | 23.48 | 23.77 | 44,154 | -0.05(-0.21%) |
Sep 16, 2019 | 23.75 | 23.89 | 23.73 | 23.82 | 36,268 | -0.12(-0.50%) |
Sep 13, 2019 | 24.16 | 24.16 | 23.91 | 23.94 | 102,600 | +0.17(+0.71%) |
Sep 12, 2019 | 23.53 | 23.84 | 23.46 | 23.77 | 35,891 | +0.38(+1.64%) |
Sep 11, 2019 | 23.44 | 23.46 | 23.21 | 23.39 | 58,253 | -0.00(-0.00%) |
Sep 10, 2019 | 23.63 | 23.63 | 23.37 | 23.39 | 71,035 | +0.11(+0.47%) |
Sep 09, 2019 | 23.17 | 23.28 | 23.15 | 23.28 | 64,529 | +0.49(+2.15%) |
Sep 06, 2019 | 23.13 | 23.13 | 22.74 | 22.79 | 65,100 | -0.09(-0.39%) |
Sep 05, 2019 | 22.99 | 23.09 | 22.86 | 22.88 | 62,686 | +0.41(+1.82%) |
Sep 04, 2019 | 22.53 | 22.53 | 22.38 | 22.47 | 157,095 | +0.37(+1.67%) |
Sep 03, 2019 | 22.03 | 22.10 | 21.98 | 22.10 | 57,477 | -0.22(-0.99%) |
Aug 30, 2019 | 22.45 | 22.48 | 22.17 | 22.32 | 28,700 | +0.12(+0.54%) |
Aug 29, 2019 | 22.15 | 22.23 | 22.08 | 22.20 | 51,993 | +0.21(+0.95%) |
Aug 28, 2019 | 21.83 | 22.05 | 21.75 | 21.99 | 41,951 | +0.09(+0.41%) |
Aug 27, 2019 | 22.19 | 22.21 | 21.90 | 21.90 | 110,397 | -0.15(-0.68%) |
Aug 26, 2019 | 22.10 | 22.12 | 21.95 | 22.05 | 85,430 | +0.44(+2.04%) |
Aug 23, 2019 | 21.85 | 22.01 | 21.61 | 21.61 | 85,000 | -0.78(-3.48%) |
Aug 22, 2019 | 22.52 | 22.53 | 22.27 | 22.39 | 67,800 | -0.01(-0.04%) |
Aug 21, 2019 | 22.60 | 22.60 | 22.32 | 22.40 | 47,171 | +0.38(+1.73%) |
Aug 20, 2019 | 22.15 | 22.22 | 22.02 | 22.02 | 190,874 | -0.25(-1.12%) |
Aug 19, 2019 | 22.41 | 22.41 | 22.27 | 22.27 | 71,071 | +0.15(+0.68%) |
Aug 16, 2019 | 21.83 | 22.12 | 21.80 | 22.12 | 131,200 | +0.37(+1.70%) |
Aug 15, 2019 | 21.88 | 21.90 | 21.66 | 21.75 | 204,802 | -0.27(-1.23%) |
Aug 14, 2019 | 22.18 | 22.26 | 22.02 | 22.02 | 158,596 | -0.79(-3.46%) |
Aug 13, 2019 | 22.47 | 23.08 | 22.43 | 22.81 | 126,507 | +0.16(+0.70%) |
Aug 12, 2019 | 22.72 | 22.79 | 22.61 | 22.65 | 45,718 | -0.19(-0.82%) |
Aug 09, 2019 | 22.79 | 23.00 | 22.66 | 22.84 | 81,500 | -0.42(-1.81%) |
Aug 08, 2019 | 23.25 | 23.41 | 23.25 | 23.26 | 55,194 | -0.13(-0.56%) |
Aug 07, 2019 | 23.14 | 23.44 | 23.08 | 23.39 | 107,234 | -0.03(-0.13%) |
Aug 06, 2019 | 23.41 | 23.55 | 23.23 | 23.42 | 198,860 | -0.12(-0.51%) |
Aug 05, 2019 | 23.48 | 23.67 | 23.30 | 23.54 | 192,604 | -0.35(-1.44%) |
Aug 02, 2019 | 23.76 | 24.02 | 23.65 | 23.89 | 213,700 | -0.59(-2.43%) |