Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.02 | 25.05 | 24.75 | 24.86 | 470,905 | -0.26(-1.03%) |
Oct 30, 2019 | 24.96 | 25.17 | 24.86 | 25.11 | 120,373 | +0.12(+0.48%) |
Oct 29, 2019 | 25.07 | 25.18 | 24.98 | 25.00 | 64,070 | -0.19(-0.75%) |
Oct 28, 2019 | 25.16 | 25.38 | 25.16 | 25.18 | 98,257 | +0.06(+0.24%) |
Oct 25, 2019 | 25.37 | 25.46 | 25.04 | 25.12 | 124,356 | -0.08(-0.31%) |
Oct 24, 2019 | 24.97 | 25.22 | 24.83 | 25.20 | 240,617 | +0.25(+0.99%) |
Oct 23, 2019 | 24.55 | 25.04 | 24.54 | 24.96 | 161,016 | +0.41(+1.65%) |
Oct 22, 2019 | 24.71 | 24.87 | 24.52 | 24.55 | 164,122 | -0.11(-0.44%) |
Oct 21, 2019 | 24.43 | 24.77 | 24.40 | 24.66 | 104,945 | +0.28(+1.14%) |
Oct 18, 2019 | 24.53 | 24.57 | 24.34 | 24.38 | 81,255 | -0.04(-0.16%) |
Oct 17, 2019 | 24.42 | 24.57 | 24.21 | 24.42 | 102,136 | +0.16(+0.65%) |
Oct 16, 2019 | 24.38 | 24.40 | 24.12 | 24.26 | 126,569 | -0.11(-0.45%) |
Oct 15, 2019 | 24.48 | 24.74 | 24.35 | 24.37 | 134,602 | -0.12(-0.49%) |
Oct 14, 2019 | 24.48 | 24.54 | 24.39 | 24.49 | 63,781 | -0.10(-0.40%) |
Oct 11, 2019 | 24.38 | 24.77 | 24.37 | 24.59 | 143,029 | +0.45(+1.85%) |
Oct 10, 2019 | 24.10 | 24.23 | 24.09 | 24.14 | 168,074 | -0.03(-0.12%) |
Oct 09, 2019 | 24.00 | 24.30 | 23.94 | 24.17 | 124,292 | +0.20(+0.83%) |
Oct 08, 2019 | 24.06 | 24.12 | 23.74 | 23.98 | 120,365 | -0.20(-0.82%) |
Oct 07, 2019 | 24.21 | 24.28 | 24.11 | 24.17 | 112,547 | -0.13(-0.53%) |
Oct 04, 2019 | 24.23 | 24.38 | 24.16 | 24.30 | 105,581 | +0.21(+0.86%) |
Oct 03, 2019 | 24.06 | 24.10 | 23.75 | 24.09 | 238,026 | +0.00(+0.00%) |
Oct 02, 2019 | 24.90 | 24.97 | 23.99 | 24.09 | 303,842 | -0.94(-3.76%) |
Oct 01, 2019 | 25.18 | 25.34 | 24.91 | 25.04 | 243,852 | -0.13(-0.51%) |
Sep 30, 2019 | 25.07 | 25.20 | 24.97 | 25.16 | 179,307 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.47 | 24.88 | 25.14 | 263,348 | -0.26(-1.01%) |
Sep 26, 2019 | 25.05 | 25.57 | 25.05 | 25.40 | 315,766 | +0.35(+1.38%) |
Sep 25, 2019 | 25.19 | 25.29 | 24.95 | 25.05 | 236,843 | -0.13(-0.51%) |
Sep 24, 2019 | 25.22 | 25.27 | 24.98 | 25.18 | 243,515 | +0.08(+0.32%) |
Sep 23, 2019 | 24.83 | 25.25 | 24.79 | 25.10 | 153,122 | +0.20(+0.80%) |
Sep 20, 2019 | 25.22 | 25.40 | 24.83 | 24.91 | 205,308 | -0.44(-1.72%) |
Sep 19, 2019 | 25.25 | 25.45 | 25.25 | 25.34 | 189,790 | +0.01(+0.04%) |
Sep 18, 2019 | 25.30 | 25.39 | 25.17 | 25.33 | 97,159 | +0.05(+0.20%) |
Sep 17, 2019 | 24.67 | 25.33 | 24.57 | 25.28 | 217,554 | +0.37(+1.47%) |
Sep 16, 2019 | 24.82 | 24.99 | 24.72 | 24.92 | 177,386 | +0.10(+0.40%) |
Sep 13, 2019 | 24.85 | 25.01 | 24.79 | 24.82 | 127,384 | +0.01(+0.04%) |
Sep 12, 2019 | 24.85 | 25.05 | 24.79 | 24.81 | 267,893 | -0.11(-0.44%) |
Sep 11, 2019 | 24.89 | 25.15 | 24.83 | 24.92 | 169,286 | +0.02(+0.08%) |
Sep 10, 2019 | 25.01 | 25.15 | 24.69 | 24.90 | 231,095 | -0.19(-0.75%) |
Sep 09, 2019 | 25.83 | 25.83 | 25.05 | 25.08 | 129,130 | -0.57(-2.23%) |
Sep 06, 2019 | 25.16 | 25.82 | 25.13 | 25.66 | 152,678 | +0.45(+1.80%) |
Sep 05, 2019 | 25.23 | 25.48 | 25.07 | 25.20 | 210,761 | +0.10(+0.39%) |
Sep 04, 2019 | 25.08 | 25.33 | 25.00 | 25.10 | 253,330 | +0.12(+0.47%) |
Sep 03, 2019 | 25.74 | 25.85 | 24.84 | 24.99 | 272,792 | -0.83(-3.21%) |
Aug 30, 2019 | 25.29 | 25.91 | 25.24 | 25.81 | 519,673 | +1.05(+4.22%) |
Aug 29, 2019 | 24.87 | 25.03 | 24.72 | 24.77 | 168,670 | +0.09(+0.36%) |
Aug 28, 2019 | 24.77 | 24.77 | 24.48 | 24.68 | 175,013 | -0.16(-0.64%) |
Aug 27, 2019 | 24.65 | 25.02 | 24.60 | 24.84 | 269,942 | +0.11(+0.44%) |
Aug 26, 2019 | 24.87 | 24.93 | 24.51 | 24.73 | 236,399 | -0.05(-0.20%) |
Aug 23, 2019 | 25.54 | 25.66 | 24.73 | 24.78 | 184,917 | -0.84(-3.27%) |
Aug 22, 2019 | 25.80 | 25.84 | 25.40 | 25.62 | 141,764 | -0.21(-0.80%) |
Aug 21, 2019 | 25.71 | 25.96 | 25.62 | 25.82 | 205,457 | +0.32(+1.24%) |
Aug 20, 2019 | 25.46 | 25.65 | 25.31 | 25.51 | 229,383 | +0.09(+0.35%) |
Aug 19, 2019 | 25.37 | 25.68 | 25.15 | 25.42 | 217,215 | +0.22(+0.86%) |
Aug 16, 2019 | 24.61 | 25.24 | 24.57 | 25.20 | 450,025 | +0.51(+2.08%) |
Aug 15, 2019 | 24.83 | 24.84 | 23.88 | 24.69 | 487,814 | -0.67(-2.64%) |
Aug 14, 2019 | 26.02 | 26.02 | 22.80 | 25.36 | 887,838 | -1.34(-5.02%) |
Aug 13, 2019 | 26.50 | 26.77 | 26.44 | 26.70 | 209,362 | +0.15(+0.56%) |
Aug 12, 2019 | 26.71 | 26.71 | 26.38 | 26.55 | 115,460 | -0.20(-0.74%) |
Aug 09, 2019 | 26.89 | 27.12 | 26.56 | 26.75 | 104,624 | -0.17(-0.62%) |
Aug 08, 2019 | 26.52 | 27.01 | 26.52 | 26.92 | 238,283 | +0.43(+1.64%) |
Aug 07, 2019 | 26.11 | 26.62 | 25.96 | 26.48 | 122,353 | +0.11(+0.41%) |
Aug 06, 2019 | 26.26 | 26.87 | 26.06 | 26.38 | 209,671 | +0.12(+0.45%) |
Aug 05, 2019 | 26.69 | 26.81 | 25.97 | 26.26 | 100,185 | -0.55(-2.06%) |
Aug 02, 2019 | 26.88 | 27.08 | 26.60 | 26.81 | 164,539 | -0.11(-0.40%) |