Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,177 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,561 | -0.54(-2.07%) |
Oct 29, 2019 | 25.66 | 26.10 | 25.59 | 25.91 | 439,405 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,648 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,401 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,847 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,520 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,675 | +0.34(+1.35%) |
Oct 21, 2019 | 24.91 | 25.35 | 24.91 | 25.31 | 398,063 | +0.44(+1.77%) |
Oct 18, 2019 | 24.96 | 25.13 | 24.87 | 24.87 | 315,273 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,772 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,652 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.60 | 25.15 | 25.35 | 389,502 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.31 | 24.98 | 25.23 | 248,143 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,432 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,719 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.74 | 24.56 | 24.62 | 389,579 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,283 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,379 | -0.22(-0.88%) |
Oct 04, 2019 | 25.00 | 25.10 | 24.76 | 25.05 | 534,503 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.30 | 24.93 | 877,999 | +0.32(+1.29%) |
Oct 02, 2019 | 25.09 | 25.12 | 24.58 | 24.61 | 711,841 | -0.64(-2.55%) |
Oct 01, 2019 | 26.01 | 26.05 | 25.26 | 25.26 | 540,117 | -0.60(-2.33%) |
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,396 | -0.03(-0.13%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,077 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,188 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,066 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,734 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,254 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,215 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,799 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,241 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,398 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,735 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,942 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,447 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,423 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.76 | 24.36 | 24.72 | 642,178 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,355 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,239 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,843 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,748 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,760 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,071 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,633 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,093 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,008 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,735 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,477 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,113 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,136 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,623 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,498 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,885 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,463 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,195 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,317 | -0.35(-1.31%) |