Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.00 | 25.11 | 24.90 | 24.93 | 38,517 | +0.05(+0.21%) |
Sep 27, 2019 | 25.14 | 25.14 | 24.74 | 24.88 | 29,924 | -0.23(-0.90%) |
Sep 26, 2019 | 25.23 | 25.23 | 25.08 | 25.11 | 33,334 | +0.02(+0.07%) |
Sep 25, 2019 | 25.01 | 25.16 | 24.94 | 25.09 | 72,928 | -0.08(-0.30%) |
Sep 24, 2019 | 25.36 | 25.36 | 25.09 | 25.16 | 66,775 | -0.17(-0.66%) |
Sep 23, 2019 | 25.20 | 25.38 | 25.14 | 25.33 | 35,979 | -0.06(-0.25%) |
Sep 20, 2019 | 25.70 | 25.70 | 25.31 | 25.39 | 78,837 | -0.20(-0.80%) |
Sep 19, 2019 | 25.77 | 25.77 | 25.56 | 25.60 | 38,047 | -0.20(-0.79%) |
Sep 18, 2019 | 25.89 | 25.89 | 25.58 | 25.80 | 34,525 | -0.08(-0.32%) |
Sep 17, 2019 | 25.79 | 25.92 | 25.79 | 25.89 | 20,618 | -0.11(-0.41%) |
Sep 16, 2019 | 25.99 | 26.06 | 25.90 | 25.99 | 40,622 | +0.11(+0.41%) |
Sep 13, 2019 | 25.92 | 25.95 | 25.85 | 25.89 | 50,036 | +0.21(+0.83%) |
Sep 12, 2019 | 25.61 | 25.78 | 25.57 | 25.67 | 37,241 | +0.20(+0.77%) |
Sep 11, 2019 | 25.34 | 25.52 | 25.34 | 25.48 | 38,870 | +0.15(+0.59%) |
Sep 10, 2019 | 25.22 | 25.42 | 25.22 | 25.33 | 27,178 | +0.09(+0.35%) |
Sep 09, 2019 | 25.14 | 25.25 | 25.14 | 25.24 | 32,214 | +0.07(+0.26%) |
Sep 06, 2019 | 25.18 | 25.25 | 25.11 | 25.17 | 33,072 | +0.11(+0.46%) |
Sep 05, 2019 | 25.10 | 25.12 | 25.05 | 25.06 | 51,935 | +0.24(+0.96%) |
Sep 04, 2019 | 24.84 | 24.89 | 24.75 | 24.82 | 30,700 | +0.32(+1.30%) |
Sep 03, 2019 | 24.39 | 24.50 | 24.39 | 24.50 | 54,080 | -0.11(-0.43%) |
Aug 30, 2019 | 24.59 | 24.64 | 24.51 | 24.61 | 33,072 | +0.24(+0.98%) |
Aug 29, 2019 | 24.37 | 24.42 | 24.30 | 24.37 | 28,689 | +0.17(+0.71%) |
Aug 28, 2019 | 24.01 | 24.23 | 24.01 | 24.20 | 27,170 | +0.19(+0.78%) |
Aug 27, 2019 | 24.24 | 24.24 | 24.00 | 24.01 | 66,168 | -0.04(-0.17%) |
Aug 26, 2019 | 24.11 | 24.12 | 24.01 | 24.05 | 24,497 | +0.07(+0.27%) |
Aug 23, 2019 | 24.14 | 24.38 | 23.95 | 23.98 | 94,824 | -0.26(-1.08%) |
Aug 22, 2019 | 24.47 | 24.52 | 24.25 | 24.25 | 61,736 | -0.35(-1.42%) |
Aug 21, 2019 | 24.51 | 24.63 | 24.47 | 24.59 | 158,870 | +0.35(+1.44%) |
Aug 20, 2019 | 24.28 | 24.33 | 24.19 | 24.25 | 39,161 | -0.02(-0.07%) |
Aug 19, 2019 | 24.39 | 24.39 | 24.23 | 24.26 | 99,008 | +0.09(+0.37%) |
Aug 16, 2019 | 24.22 | 24.24 | 24.04 | 24.17 | 41,371 | +0.29(+1.22%) |
Aug 15, 2019 | 23.81 | 23.98 | 23.80 | 23.88 | 76,324 | +0.22(+0.92%) |
Aug 14, 2019 | 23.83 | 23.92 | 23.66 | 23.66 | 114,442 | -0.66(-2.70%) |
Aug 13, 2019 | 23.99 | 24.43 | 23.94 | 24.32 | 41,422 | +0.20(+0.85%) |
Aug 12, 2019 | 24.10 | 24.22 | 24.10 | 24.12 | 40,572 | -0.29(-1.18%) |
Aug 09, 2019 | 24.66 | 24.66 | 24.37 | 24.40 | 49,670 | -0.31(-1.26%) |
Aug 08, 2019 | 24.75 | 24.76 | 24.61 | 24.71 | 75,523 | +0.06(+0.23%) |
Aug 07, 2019 | 24.57 | 24.66 | 24.35 | 24.66 | 82,042 | +0.00(+0.00%) |
Aug 06, 2019 | 24.86 | 24.86 | 24.52 | 24.66 | 111,816 | +0.24(+0.97%) |
Aug 05, 2019 | 24.76 | 24.76 | 24.39 | 24.42 | 50,877 | -0.81(-3.22%) |
Aug 02, 2019 | 25.52 | 25.52 | 25.18 | 25.23 | 37,710 | -0.27(-1.06%) |
Aug 01, 2019 | 26.06 | 26.08 | 25.44 | 25.50 | 65,913 | -0.56(-2.14%) |
Jul 31, 2019 | 26.38 | 26.44 | 25.74 | 26.06 | 102,514 | -0.31(-1.18%) |
Jul 30, 2019 | 26.31 | 26.40 | 26.23 | 26.37 | 32,174 | -0.11(-0.40%) |
Jul 29, 2019 | 26.38 | 26.50 | 26.33 | 26.48 | 19,885 | +0.06(+0.22%) |
Jul 26, 2019 | 26.55 | 26.57 | 26.42 | 26.42 | 51,256 | -0.07(-0.28%) |
Jul 25, 2019 | 26.75 | 26.75 | 26.43 | 26.49 | 20,815 | -0.36(-1.34%) |
Jul 24, 2019 | 26.88 | 26.88 | 26.78 | 26.85 | 23,803 | -0.03(-0.11%) |
Jul 23, 2019 | 26.86 | 26.94 | 26.82 | 26.88 | 15,722 | -0.02(-0.06%) |
Jul 22, 2019 | 26.88 | 27.01 | 26.82 | 26.90 | 86,853 | +0.05(+0.17%) |
Jul 19, 2019 | 27.03 | 27.08 | 26.85 | 26.85 | 58,701 | -0.23(-0.85%) |
Jul 18, 2019 | 26.86 | 27.08 | 26.86 | 27.08 | 35,249 | +0.24(+0.89%) |
Jul 17, 2019 | 26.96 | 26.96 | 26.80 | 26.84 | 27,821 | -0.06(-0.23%) |
Jul 16, 2019 | 26.88 | 27.03 | 26.85 | 26.91 | 42,843 | -0.00(-0.02%) |
Jul 15, 2019 | 26.88 | 27.00 | 26.86 | 26.91 | 25,304 | +0.04(+0.15%) |
Jul 12, 2019 | 26.90 | 26.91 | 26.81 | 26.87 | 28,313 | +0.02(+0.06%) |
Jul 11, 2019 | 27.07 | 27.07 | 26.78 | 26.85 | 28,636 | -0.09(-0.33%) |
Jul 10, 2019 | 26.82 | 26.94 | 26.82 | 26.94 | 20,475 | +0.34(+1.29%) |
Jul 09, 2019 | 26.53 | 26.66 | 26.53 | 26.60 | 22,761 | -0.20(-0.76%) |
Jul 08, 2019 | 26.75 | 26.80 | 26.72 | 26.80 | 24,223 | +0.02(+0.06%) |
Jul 05, 2019 | 26.66 | 26.81 | 26.58 | 26.79 | 26,726 | -0.09(-0.33%) |
Jul 03, 2019 | 26.79 | 26.92 | 26.79 | 26.88 | 10,495 | -0.00(-0.01%) |
Jul 02, 2019 | 26.94 | 26.97 | 26.86 | 26.88 | 23,801 | -0.06(-0.24%) |