Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.23 | 25.30 | 25.17 | 25.29 | 250,027 | +0.06(+0.24%) |
Sep 27, 2019 | 25.15 | 25.29 | 25.11 | 25.23 | 88,600 | -0.27(-1.06%) |
Sep 26, 2019 | 25.42 | 25.59 | 25.42 | 25.50 | 24,395 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.58 | 25.42 | 25.50 | 29,198 | -0.02(-0.08%) |
Sep 24, 2019 | 25.55 | 25.59 | 25.48 | 25.52 | 23,710 | -0.03(-0.12%) |
Sep 23, 2019 | 25.56 | 25.60 | 25.47 | 25.55 | 39,957 | -0.01(-0.04%) |
Sep 20, 2019 | 25.51 | 25.58 | 25.51 | 25.56 | 10,300 | +0.01(+0.04%) |
Sep 19, 2019 | 25.48 | 25.58 | 25.48 | 25.55 | 39,416 | +0.08(+0.31%) |
Sep 18, 2019 | 25.46 | 25.50 | 25.42 | 25.47 | 40,892 | +0.01(+0.04%) |
Sep 17, 2019 | 25.39 | 25.47 | 25.37 | 25.46 | 22,117 | +0.13(+0.51%) |
Sep 16, 2019 | 25.34 | 25.39 | 25.31 | 25.33 | 34,503 | +0.03(+0.12%) |
Sep 13, 2019 | 25.41 | 25.41 | 25.16 | 25.30 | 68,600 | -0.12(-0.47%) |
Sep 12, 2019 | 25.43 | 25.45 | 25.41 | 25.42 | 10,454 | -0.03(-0.12%) |
Sep 11, 2019 | 25.37 | 25.45 | 25.36 | 25.45 | 28,692 | +0.02(+0.08%) |
Sep 10, 2019 | 25.39 | 25.44 | 25.33 | 25.43 | 17,148 | +0.01(+0.04%) |
Sep 09, 2019 | 25.39 | 25.49 | 25.39 | 25.42 | 35,189 | -0.01(-0.04%) |
Sep 06, 2019 | 25.37 | 25.45 | 25.37 | 25.43 | 25,200 | +0.06(+0.24%) |
Sep 05, 2019 | 25.45 | 25.45 | 25.37 | 25.37 | 29,996 | -0.08(-0.31%) |
Sep 04, 2019 | 25.41 | 25.48 | 25.40 | 25.45 | 35,717 | +0.03(+0.12%) |
Sep 03, 2019 | 25.36 | 25.42 | 25.26 | 25.42 | 17,914 | +0.00(+0.00%) |
Aug 30, 2019 | 25.40 | 25.43 | 25.23 | 25.42 | 213,900 | +0.00(+0.00%) |
Aug 29, 2019 | 25.42 | 25.42 | 25.32 | 25.42 | 24,155 | +0.01(+0.04%) |
Aug 28, 2019 | 25.44 | 25.44 | 25.33 | 25.41 | 55,804 | +0.03(+0.12%) |
Aug 27, 2019 | 25.36 | 25.39 | 25.29 | 25.38 | 28,697 | +0.02(+0.08%) |
Aug 26, 2019 | 25.29 | 25.36 | 25.28 | 25.36 | 36,303 | +0.06(+0.24%) |
Aug 23, 2019 | 25.35 | 25.35 | 25.25 | 25.30 | 24,400 | -0.05(-0.20%) |
Aug 22, 2019 | 25.27 | 25.35 | 25.22 | 25.35 | 34,451 | +0.14(+0.56%) |
Aug 21, 2019 | 25.20 | 25.27 | 25.19 | 25.21 | 45,205 | +0.06(+0.24%) |
Aug 20, 2019 | 25.31 | 25.35 | 25.14 | 25.15 | 197,839 | -0.14(-0.55%) |
Aug 19, 2019 | 25.35 | 25.37 | 25.22 | 25.29 | 31,634 | +0.04(+0.16%) |
Aug 16, 2019 | 25.34 | 25.37 | 25.20 | 25.25 | 106,500 | -0.10(-0.39%) |
Aug 15, 2019 | 25.38 | 25.48 | 25.31 | 25.35 | 43,072 | -0.09(-0.35%) |
Aug 14, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 35,694 | +0.08(+0.32%) |
Aug 13, 2019 | 25.31 | 25.42 | 25.30 | 25.36 | 20,900 | +0.11(+0.44%) |
Aug 12, 2019 | 25.30 | 25.35 | 25.23 | 25.25 | 15,466 | -0.08(-0.32%) |
Aug 09, 2019 | 25.28 | 25.34 | 25.28 | 25.33 | 23,900 | +0.14(+0.56%) |
Aug 08, 2019 | 25.18 | 25.22 | 25.17 | 25.19 | 13,919 | +0.02(+0.08%) |
Aug 07, 2019 | 25.22 | 25.27 | 25.17 | 25.17 | 21,248 | -0.13(-0.51%) |
Aug 06, 2019 | 25.28 | 25.40 | 25.25 | 25.30 | 11,538 | +0.10(+0.40%) |
Aug 05, 2019 | 25.52 | 25.52 | 25.14 | 25.20 | 23,285 | -0.34(-1.33%) |
Aug 02, 2019 | 25.48 | 25.60 | 25.45 | 25.54 | 39,200 | -0.01(-0.04%) |
Aug 01, 2019 | 25.46 | 25.61 | 25.45 | 25.55 | 31,733 | -0.05(-0.20%) |
Jul 31, 2019 | 25.43 | 25.61 | 25.43 | 25.60 | 203,081 | +0.19(+0.75%) |
Jul 30, 2019 | 25.41 | 25.47 | 25.36 | 25.41 | 66,458 | +0.00(+0.00%) |
Jul 29, 2019 | 25.48 | 25.50 | 25.36 | 25.41 | 50,517 | -0.07(-0.27%) |
Jul 26, 2019 | 25.55 | 25.65 | 25.43 | 25.48 | 24,400 | +0.02(+0.08%) |
Jul 25, 2019 | 25.59 | 25.64 | 25.42 | 25.46 | 44,445 | -0.19(-0.74%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.53 | 25.65 | 61,051 | +0.07(+0.27%) |
Jul 23, 2019 | 25.68 | 25.75 | 25.57 | 25.58 | 87,974 | -0.01(-0.04%) |
Jul 22, 2019 | 25.61 | 25.68 | 25.48 | 25.59 | 43,803 | -0.01(-0.04%) |
Jul 19, 2019 | 25.67 | 25.74 | 25.56 | 25.60 | 48,100 | -0.09(-0.35%) |
Jul 18, 2019 | 25.70 | 25.70 | 25.58 | 25.69 | 19,935 | +0.11(+0.43%) |
Jul 17, 2019 | 25.48 | 25.74 | 25.48 | 25.58 | 79,213 | +0.10(+0.39%) |
Jul 16, 2019 | 25.46 | 25.48 | 25.40 | 25.48 | 25,408 | +0.10(+0.39%) |
Jul 15, 2019 | 25.41 | 25.48 | 25.37 | 25.38 | 20,508 | -0.07(-0.28%) |
Jul 12, 2019 | 25.33 | 25.48 | 25.33 | 25.45 | 14,600 | +0.08(+0.32%) |
Jul 11, 2019 | 25.37 | 25.41 | 25.34 | 25.37 | 11,520 | -0.00(-0.00%) |
Jul 10, 2019 | 25.40 | 25.42 | 25.31 | 25.37 | 24,438 | -0.02(-0.08%) |
Jul 09, 2019 | 25.43 | 25.44 | 25.27 | 25.39 | 30,357 | +0.04(+0.16%) |
Jul 08, 2019 | 25.39 | 25.45 | 25.25 | 25.35 | 24,867 | +0.01(+0.03%) |
Jul 05, 2019 | 25.32 | 25.42 | 25.29 | 25.34 | 4,700 | -0.10(-0.38%) |
Jul 03, 2019 | 25.39 | 25.45 | 25.32 | 25.44 | 16,800 | +0.03(+0.12%) |
Jul 02, 2019 | 25.38 | 25.48 | 25.30 | 25.41 | 32,735 | +0.03(+0.12%) |