Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.16 | 25.21 | 25.13 | 25.19 | 10,273 | -0.05(-0.21%) |
Oct 30, 2019 | 25.21 | 25.27 | 25.15 | 25.24 | 36,457 | +0.03(+0.12%) |
Oct 29, 2019 | 25.22 | 25.25 | 25.17 | 25.21 | 41,095 | +0.02(+0.08%) |
Oct 28, 2019 | 25.21 | 25.22 | 25.16 | 25.19 | 90,059 | +0.03(+0.14%) |
Oct 25, 2019 | 25.01 | 25.16 | 25.01 | 25.16 | 25,151 | +0.09(+0.36%) |
Oct 24, 2019 | 25.05 | 25.07 | 25.00 | 25.07 | 34,974 | +0.04(+0.16%) |
Oct 23, 2019 | 25.14 | 25.14 | 24.94 | 25.03 | 55,190 | +0.00(+0.00%) |
Oct 22, 2019 | 25.03 | 25.13 | 24.98 | 25.03 | 49,578 | +0.02(+0.08%) |
Oct 21, 2019 | 25.03 | 25.03 | 24.99 | 25.01 | 33,857 | +0.09(+0.37%) |
Oct 18, 2019 | 25.01 | 25.01 | 24.86 | 24.92 | 16,433 | -0.07(-0.29%) |
Oct 17, 2019 | 25.03 | 25.03 | 24.93 | 24.99 | 61,182 | +0.02(+0.09%) |
Oct 16, 2019 | 25.01 | 25.02 | 24.89 | 24.97 | 48,112 | -0.05(-0.20%) |
Oct 15, 2019 | 25.02 | 25.02 | 24.77 | 25.02 | 139,746 | +0.28(+1.13%) |
Oct 14, 2019 | 24.79 | 24.82 | 24.74 | 24.74 | 802,797 | +0.02(+0.08%) |
Oct 11, 2019 | 24.75 | 24.91 | 24.72 | 24.72 | 36,174 | +0.11(+0.45%) |
Oct 10, 2019 | 24.52 | 24.66 | 24.43 | 24.61 | 184,880 | +0.21(+0.86%) |
Oct 09, 2019 | 24.38 | 24.50 | 24.38 | 24.40 | 70,463 | +0.15(+0.62%) |
Oct 08, 2019 | 24.55 | 24.55 | 24.25 | 24.25 | 99,990 | -0.36(-1.46%) |
Oct 07, 2019 | 24.55 | 24.72 | 24.53 | 24.61 | 130,932 | -0.03(-0.12%) |
Oct 04, 2019 | 24.45 | 24.64 | 24.45 | 24.64 | 55,614 | +0.25(+1.02%) |
Oct 03, 2019 | 24.30 | 24.39 | 24.11 | 24.39 | 120,501 | +0.11(+0.45%) |
Oct 02, 2019 | 24.61 | 24.61 | 24.24 | 24.28 | 157,789 | -0.38(-1.52%) |
Oct 01, 2019 | 24.87 | 24.93 | 24.61 | 24.65 | 494,676 | -0.16(-0.66%) |
Sep 30, 2019 | 24.96 | 25.02 | 24.78 | 24.82 | 908,886 | +0.04(+0.16%) |
Sep 27, 2019 | 24.99 | 24.99 | 24.68 | 24.78 | 17,035 | -0.14(-0.56%) |
Sep 26, 2019 | 24.91 | 24.95 | 24.82 | 24.92 | 80,922 | -0.08(-0.32%) |
Sep 25, 2019 | 24.73 | 25.00 | 24.73 | 25.00 | 9,325 | +0.19(+0.76%) |
Sep 24, 2019 | 25.04 | 25.08 | 24.78 | 24.81 | 203,612 | -0.18(-0.72%) |
Sep 23, 2019 | 24.96 | 25.06 | 24.94 | 24.99 | 345,212 | +0.00(+0.00%) |
Sep 20, 2019 | 25.17 | 25.19 | 24.99 | 24.99 | 9,720 | -0.19(-0.75%) |
Sep 19, 2019 | 25.24 | 25.27 | 25.14 | 25.18 | 121,513 | +0.00(+0.00%) |
Sep 18, 2019 | 25.08 | 25.18 | 24.97 | 25.18 | 29,230 | -0.01(-0.04%) |
Sep 17, 2019 | 25.09 | 25.19 | 25.08 | 25.19 | 8,336 | +0.09(+0.36%) |
Sep 16, 2019 | 25.10 | 25.14 | 25.05 | 25.10 | 25,353 | -0.04(-0.18%) |
Sep 13, 2019 | 25.23 | 25.23 | 25.12 | 25.14 | 59,422 | -0.00(-0.02%) |
Sep 12, 2019 | 25.19 | 25.29 | 25.15 | 25.15 | 56,432 | +0.04(+0.16%) |
Sep 11, 2019 | 25.06 | 25.11 | 24.99 | 25.11 | 21,244 | +0.13(+0.52%) |
Sep 10, 2019 | 25.05 | 25.05 | 24.85 | 24.98 | 48,945 | -0.03(-0.12%) |
Sep 09, 2019 | 25.06 | 25.06 | 24.95 | 25.01 | 11,199 | +0.02(+0.07%) |
Sep 06, 2019 | 25.16 | 25.16 | 24.98 | 24.99 | 98,101 | -0.05(-0.19%) |
Sep 05, 2019 | 24.92 | 25.06 | 24.92 | 25.04 | 309,003 | +0.24(+0.96%) |
Sep 04, 2019 | 24.79 | 24.80 | 24.73 | 24.80 | 34,878 | +0.12(+0.49%) |
Sep 03, 2019 | 24.69 | 24.69 | 24.59 | 24.68 | 14,849 | -0.11(-0.44%) |
Aug 30, 2019 | 24.80 | 24.80 | 24.67 | 24.79 | 337,895 | +0.03(+0.12%) |
Aug 29, 2019 | 24.76 | 24.82 | 24.75 | 24.76 | 29,496 | +0.18(+0.74%) |
Aug 28, 2019 | 24.53 | 24.62 | 24.52 | 24.58 | 62,135 | +0.02(+0.07%) |
Aug 27, 2019 | 24.58 | 24.59 | 24.48 | 24.56 | 48,204 | +0.04(+0.16%) |
Aug 26, 2019 | 24.52 | 24.57 | 24.46 | 24.52 | 42,213 | +0.08(+0.33%) |
Aug 23, 2019 | 24.55 | 24.60 | 24.42 | 24.44 | 32,066 | -0.36(-1.45%) |
Aug 22, 2019 | 24.97 | 24.97 | 24.75 | 24.80 | 21,111 | +0.00(+0.02%) |
Aug 21, 2019 | 24.80 | 24.83 | 24.72 | 24.79 | 101,697 | +0.11(+0.46%) |
Aug 20, 2019 | 24.88 | 24.88 | 24.64 | 24.68 | 30,449 | -0.14(-0.56%) |
Aug 19, 2019 | 24.81 | 24.84 | 24.76 | 24.82 | 23,145 | +0.14(+0.57%) |
Aug 16, 2019 | 24.57 | 24.69 | 24.54 | 24.68 | 139,487 | +0.21(+0.86%) |
Aug 15, 2019 | 24.48 | 24.50 | 24.37 | 24.47 | 92,494 | +0.03(+0.13%) |
Aug 14, 2019 | 24.59 | 24.60 | 24.40 | 24.44 | 143,993 | -0.41(-1.66%) |
Aug 13, 2019 | 24.87 | 24.88 | 24.59 | 24.85 | 164,600 | +0.26(+1.05%) |
Aug 12, 2019 | 24.64 | 24.69 | 24.56 | 24.59 | 28,154 | -0.20(-0.80%) |
Aug 09, 2019 | 24.92 | 24.92 | 24.68 | 24.79 | 46,696 | -0.02(-0.08%) |
Aug 08, 2019 | 24.61 | 24.83 | 24.61 | 24.81 | 60,176 | +0.23(+0.93%) |
Aug 07, 2019 | 24.23 | 24.59 | 24.23 | 24.58 | 61,131 | +0.01(+0.04%) |
Aug 06, 2019 | 24.48 | 24.57 | 24.43 | 24.57 | 23,992 | +0.20(+0.80%) |
Aug 05, 2019 | 24.74 | 24.74 | 24.24 | 24.37 | 576,719 | -0.46(-1.87%) |
Aug 02, 2019 | 24.79 | 24.89 | 24.75 | 24.84 | 925,705 | -0.12(-0.48%) |