Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.61 | 25.65 | 25.42 | 25.46 | 12,101 | -0.15(-0.60%) |
Oct 30, 2019 | 25.53 | 25.67 | 25.49 | 25.61 | 8,625 | +0.01(+0.04%) |
Oct 29, 2019 | 25.57 | 25.64 | 25.48 | 25.60 | 14,383 | +0.00(+0.00%) |
Oct 28, 2019 | 25.55 | 25.61 | 25.48 | 25.60 | 17,092 | +0.16(+0.63%) |
Oct 25, 2019 | 25.26 | 25.48 | 25.26 | 25.44 | 13,866 | +0.15(+0.58%) |
Oct 24, 2019 | 25.20 | 25.41 | 25.20 | 25.29 | 12,215 | +0.15(+0.61%) |
Oct 23, 2019 | 25.13 | 25.28 | 25.10 | 25.14 | 9,814 | -0.05(-0.20%) |
Oct 22, 2019 | 25.51 | 25.51 | 25.16 | 25.19 | 17,967 | -0.25(-0.97%) |
Oct 21, 2019 | 25.42 | 25.44 | 25.31 | 25.44 | 17,454 | +0.18(+0.72%) |
Oct 18, 2019 | 25.39 | 25.39 | 25.15 | 25.25 | 9,487 | -0.19(-0.75%) |
Oct 17, 2019 | 25.36 | 25.47 | 25.36 | 25.45 | 25,979 | +0.14(+0.55%) |
Oct 16, 2019 | 25.39 | 25.39 | 25.24 | 25.31 | 8,603 | -0.06(-0.25%) |
Oct 15, 2019 | 25.21 | 25.46 | 25.21 | 25.37 | 31,537 | +0.22(+0.88%) |
Oct 14, 2019 | 25.12 | 25.25 | 25.12 | 25.15 | 46,870 | -0.03(-0.11%) |
Oct 11, 2019 | 25.14 | 25.39 | 25.14 | 25.18 | 22,520 | +0.25(+1.00%) |
Oct 10, 2019 | 24.66 | 24.97 | 24.66 | 24.93 | 11,171 | +0.13(+0.54%) |
Oct 09, 2019 | 24.74 | 24.86 | 24.66 | 24.79 | 9,191 | +0.20(+0.82%) |
Oct 08, 2019 | 24.73 | 24.75 | 24.53 | 24.59 | 23,415 | -0.30(-1.20%) |
Oct 07, 2019 | 24.90 | 25.07 | 24.89 | 24.89 | 21,961 | -0.08(-0.31%) |
Oct 04, 2019 | 24.69 | 25.00 | 24.69 | 24.97 | 25,022 | +0.31(+1.24%) |
Oct 03, 2019 | 24.47 | 24.70 | 24.17 | 24.66 | 13,563 | +0.13(+0.55%) |
Oct 02, 2019 | 24.77 | 24.77 | 24.37 | 24.52 | 23,618 | -0.31(-1.24%) |
Oct 01, 2019 | 25.14 | 25.25 | 24.83 | 24.83 | 22,347 | -0.24(-0.96%) |
Sep 30, 2019 | 24.96 | 25.15 | 24.96 | 25.07 | 22,469 | +0.09(+0.35%) |
Sep 27, 2019 | 25.25 | 25.29 | 24.84 | 24.99 | 19,601 | -0.22(-0.88%) |
Sep 26, 2019 | 25.24 | 25.27 | 25.12 | 25.21 | 19,023 | -0.06(-0.23%) |
Sep 25, 2019 | 25.10 | 25.32 | 24.96 | 25.26 | 17,560 | +0.14(+0.57%) |
Sep 24, 2019 | 25.48 | 25.49 | 25.05 | 25.12 | 14,272 | -0.22(-0.87%) |
Sep 23, 2019 | 25.30 | 25.43 | 25.28 | 25.34 | 30,485 | -0.04(-0.18%) |
Sep 20, 2019 | 25.61 | 25.61 | 25.28 | 25.38 | 19,705 | -0.13(-0.52%) |
Sep 19, 2019 | 25.53 | 25.68 | 25.48 | 25.52 | 14,015 | +0.06(+0.24%) |
Sep 18, 2019 | 25.46 | 25.52 | 25.36 | 25.46 | 45,996 | -0.03(-0.11%) |
Sep 17, 2019 | 25.28 | 25.53 | 25.28 | 25.48 | 14,597 | +0.15(+0.60%) |
Sep 16, 2019 | 25.24 | 25.39 | 25.15 | 25.33 | 31,845 | -0.03(-0.11%) |
Sep 13, 2019 | 25.38 | 25.51 | 25.36 | 25.36 | 28,934 | -0.02(-0.08%) |
Sep 12, 2019 | 25.37 | 25.54 | 25.37 | 25.38 | 29,199 | +0.10(+0.38%) |
Sep 11, 2019 | 25.13 | 25.35 | 25.13 | 25.28 | 33,234 | +0.19(+0.76%) |
Sep 10, 2019 | 25.07 | 25.12 | 24.94 | 25.09 | 13,069 | -0.09(-0.34%) |
Sep 09, 2019 | 25.45 | 25.47 | 25.14 | 25.18 | 22,634 | -0.23(-0.92%) |
Sep 06, 2019 | 25.37 | 25.51 | 25.37 | 25.41 | 36,664 | +0.07(+0.28%) |
Sep 05, 2019 | 25.13 | 25.43 | 25.13 | 25.34 | 25,985 | +0.34(+1.38%) |
Sep 04, 2019 | 25.02 | 25.09 | 24.98 | 25.00 | 32,428 | +0.15(+0.60%) |
Sep 03, 2019 | 24.86 | 25.00 | 24.75 | 24.85 | 26,596 | -0.22(-0.86%) |
Aug 30, 2019 | 25.11 | 25.16 | 24.92 | 25.06 | 29,143 | +0.11(+0.42%) |
Aug 29, 2019 | 24.80 | 25.04 | 24.80 | 24.96 | 23,020 | +0.34(+1.36%) |
Aug 28, 2019 | 24.42 | 24.68 | 24.42 | 24.62 | 27,050 | +0.11(+0.43%) |
Aug 27, 2019 | 24.63 | 24.80 | 24.46 | 24.52 | 25,140 | -0.09(-0.35%) |
Aug 26, 2019 | 24.66 | 24.66 | 24.43 | 24.60 | 27,051 | +0.18(+0.74%) |
Aug 23, 2019 | 24.95 | 24.99 | 24.36 | 24.42 | 28,203 | -0.54(-2.16%) |
Aug 22, 2019 | 24.93 | 25.03 | 24.79 | 24.96 | 22,893 | +0.08(+0.32%) |
Aug 21, 2019 | 24.81 | 24.97 | 24.81 | 24.88 | 24,444 | +0.21(+0.85%) |
Aug 20, 2019 | 24.75 | 24.84 | 24.67 | 24.67 | 14,842 | -0.12(-0.50%) |
Aug 19, 2019 | 24.85 | 24.91 | 24.77 | 24.80 | 27,222 | +0.17(+0.70%) |
Aug 16, 2019 | 24.51 | 24.64 | 24.42 | 24.62 | 28,621 | +0.31(+1.26%) |
Aug 15, 2019 | 24.23 | 24.32 | 24.15 | 24.32 | 31,144 | +0.09(+0.36%) |
Aug 14, 2019 | 24.53 | 24.60 | 24.13 | 24.23 | 53,851 | -0.66(-2.67%) |
Aug 13, 2019 | 24.36 | 25.06 | 24.36 | 24.89 | 38,717 | +0.36(+1.49%) |
Aug 12, 2019 | 24.87 | 24.87 | 24.47 | 24.53 | 38,105 | -0.38(-1.54%) |
Aug 09, 2019 | 24.96 | 25.02 | 24.73 | 24.91 | 45,647 | -0.05(-0.19%) |
Aug 08, 2019 | 24.49 | 25.06 | 24.49 | 24.96 | 70,577 | +0.52(+2.11%) |
Aug 07, 2019 | 24.22 | 24.55 | 24.05 | 24.44 | 43,475 | +0.02(+0.08%) |
Aug 06, 2019 | 24.31 | 24.48 | 24.18 | 24.42 | 63,232 | +0.35(+1.47%) |
Aug 05, 2019 | 24.64 | 24.64 | 23.86 | 24.07 | 202,751 | -0.72(-2.90%) |
Aug 02, 2019 | 25.01 | 25.01 | 24.71 | 24.79 | 81,267 | -0.46(-1.82%) |