Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.01 | 25.05 | 25.01 | 25.05 | 324 | +0.23(+0.93%) |
Sep 27, 2019 | 24.90 | 24.90 | 24.81 | 24.82 | 1,316 | -0.00(-0.01%) |
Sep 26, 2019 | 24.81 | 24.82 | 24.81 | 24.82 | 3,530 | -0.08(-0.31%) |
Sep 25, 2019 | 24.88 | 24.90 | 24.88 | 24.90 | 138 | +0.02(+0.08%) |
Sep 24, 2019 | 25.12 | 25.12 | 24.88 | 24.88 | 2,614 | -0.25(-1.00%) |
Sep 23, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 470 | -0.06(-0.25%) |
Sep 20, 2019 | 25.27 | 25.36 | 25.19 | 25.19 | 3,509 | -0.12(-0.47%) |
Sep 19, 2019 | 25.41 | 25.41 | 25.31 | 25.31 | 463 | -0.10(-0.41%) |
Sep 18, 2019 | 25.40 | 25.42 | 25.38 | 25.42 | 1,383 | -0.04(-0.14%) |
Sep 17, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 488 | -0.13(-0.52%) |
Sep 16, 2019 | 25.62 | 25.62 | 25.55 | 25.58 | 993 | -0.04(-0.16%) |
Sep 13, 2019 | 25.47 | 25.66 | 25.47 | 25.62 | 6,909 | +0.18(+0.72%) |
Sep 12, 2019 | 25.52 | 25.52 | 25.43 | 25.44 | 743 | +0.05(+0.18%) |
Sep 11, 2019 | 25.26 | 25.39 | 25.26 | 25.39 | 1,063 | +0.32(+1.28%) |
Sep 10, 2019 | 24.92 | 25.14 | 24.92 | 25.07 | 2,760 | +0.19(+0.77%) |
Sep 09, 2019 | 24.85 | 24.88 | 24.85 | 24.88 | 2,305 | +0.09(+0.38%) |
Sep 06, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 109 | +0.05(+0.20%) |
Sep 05, 2019 | 24.73 | 24.78 | 24.73 | 24.74 | 790 | +0.35(+1.42%) |
Sep 04, 2019 | 24.35 | 24.39 | 24.35 | 24.39 | 1,225 | +0.29(+1.22%) |
Sep 03, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 53 | -0.29(-1.20%) |
Aug 30, 2019 | 24.53 | 24.54 | 24.37 | 24.39 | 1,535 | +0.05(+0.21%) |
Aug 29, 2019 | 24.41 | 24.41 | 24.34 | 24.34 | 932 | +0.30(+1.25%) |
Aug 28, 2019 | 24.04 | 24.06 | 24.02 | 24.04 | 873 | +0.13(+0.56%) |
Aug 27, 2019 | 24.10 | 24.10 | 23.91 | 23.91 | 1,064 | -0.04(-0.19%) |
Aug 26, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 150 | +0.23(+0.99%) |
Aug 23, 2019 | 23.91 | 23.91 | 23.71 | 23.72 | 329 | -0.73(-2.99%) |
Aug 22, 2019 | 24.40 | 24.49 | 24.40 | 24.45 | 1,585 | -0.01(-0.06%) |
Aug 21, 2019 | 24.50 | 24.50 | 24.46 | 24.46 | 360 | +0.19(+0.78%) |
Aug 20, 2019 | 24.33 | 24.33 | 24.27 | 24.27 | 27,919 | -0.12(-0.49%) |
Aug 19, 2019 | 24.58 | 24.58 | 24.37 | 24.39 | 3,313 | +0.18(+0.75%) |
Aug 16, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 219 | +0.52(+2.18%) |
Aug 15, 2019 | 23.71 | 23.77 | 23.69 | 23.69 | 1,461 | +0.05(+0.22%) |
Aug 14, 2019 | 24.13 | 24.13 | 23.64 | 23.64 | 1,299 | -0.75(-3.07%) |
Aug 13, 2019 | 24.55 | 24.55 | 24.39 | 24.39 | 976 | +0.09(+0.36%) |
Aug 12, 2019 | 24.69 | 24.69 | 24.30 | 24.30 | 1,202 | -0.72(-2.86%) |
Aug 09, 2019 | 25.14 | 25.14 | 24.94 | 25.02 | 1,316 | -0.15(-0.58%) |
Aug 08, 2019 | 24.93 | 25.16 | 24.93 | 25.16 | 4,247 | +0.45(+1.82%) |
Aug 07, 2019 | 24.52 | 24.71 | 24.51 | 24.71 | 2,893 | +0.06(+0.23%) |
Aug 06, 2019 | 24.54 | 24.66 | 24.39 | 24.66 | 2,501 | +0.11(+0.44%) |
Aug 05, 2019 | 24.94 | 24.94 | 24.43 | 24.55 | 7,013 | -0.93(-3.64%) |
Aug 02, 2019 | 25.38 | 25.48 | 25.38 | 25.48 | 1,206 | -0.23(-0.90%) |
Aug 01, 2019 | 26.11 | 26.11 | 25.71 | 25.71 | 1,365 | -0.14(-0.55%) |
Jul 31, 2019 | 26.03 | 26.05 | 25.85 | 25.85 | 1,208 | -0.06(-0.23%) |
Jul 30, 2019 | 25.73 | 25.93 | 25.73 | 25.91 | 1,679 | +0.22(+0.85%) |
Jul 29, 2019 | 25.75 | 25.75 | 25.69 | 25.69 | 359 | -0.07(-0.25%) |
Jul 26, 2019 | 25.60 | 25.75 | 25.60 | 25.75 | 658 | +0.09(+0.36%) |
Jul 25, 2019 | 25.83 | 25.83 | 25.66 | 25.66 | 1,222 | -0.20(-0.79%) |
Jul 24, 2019 | 25.83 | 25.87 | 25.83 | 25.87 | 316 | -0.00(-0.01%) |
Jul 23, 2019 | 25.69 | 25.87 | 25.69 | 25.87 | 3,778 | +0.18(+0.68%) |
Jul 22, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 1,137 | +0.02(+0.09%) |
Jul 19, 2019 | 25.73 | 25.73 | 25.67 | 25.67 | 219 | +0.09(+0.37%) |
Jul 18, 2019 | 25.46 | 25.58 | 25.46 | 25.58 | 1,377 | +0.03(+0.11%) |
Jul 17, 2019 | 25.65 | 25.65 | 25.55 | 25.55 | 4,042 | -0.17(-0.66%) |
Jul 16, 2019 | 25.68 | 25.77 | 25.68 | 25.72 | 1,725 | -0.06(-0.24%) |
Jul 15, 2019 | 25.70 | 25.78 | 25.70 | 25.78 | 2,056 | +0.12(+0.46%) |
Jul 12, 2019 | 25.49 | 25.66 | 25.49 | 25.66 | 1,206 | +0.29(+1.13%) |
Jul 11, 2019 | 25.30 | 25.37 | 25.30 | 25.37 | 1,485 | -0.04(-0.14%) |
Jul 10, 2019 | 25.54 | 25.56 | 25.41 | 25.41 | 3,243 | -0.18(-0.71%) |
Jul 09, 2019 | 25.73 | 25.73 | 25.54 | 25.59 | 2,083 | -0.25(-0.96%) |
Jul 08, 2019 | 25.80 | 25.84 | 25.78 | 25.84 | 3,259 | -0.16(-0.60%) |
Jul 05, 2019 | 26.00 | 26.01 | 25.88 | 26.00 | 3,838 | -0.06(-0.23%) |
Jul 03, 2019 | 25.96 | 26.06 | 25.96 | 26.06 | 987 | +0.15(+0.58%) |
Jul 02, 2019 | 25.94 | 25.94 | 25.82 | 25.91 | 4,430 | -0.04(-0.15%) |