Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.47 | 25.47 | 25.31 | 25.35 | 1,751 | -0.05(-0.20%) |
Sep 27, 2019 | 25.44 | 25.50 | 25.40 | 25.40 | 11,928 | -0.05(-0.20%) |
Sep 26, 2019 | 25.50 | 25.52 | 25.45 | 25.45 | 3,309 | -0.05(-0.20%) |
Sep 25, 2019 | 25.68 | 25.74 | 25.50 | 25.50 | 5,950 | -0.18(-0.70%) |
Sep 24, 2019 | 25.60 | 25.75 | 25.60 | 25.68 | 3,470 | +0.04(+0.16%) |
Sep 23, 2019 | 25.52 | 25.69 | 25.52 | 25.64 | 17,525 | +0.07(+0.27%) |
Sep 20, 2019 | 25.43 | 25.57 | 25.33 | 25.57 | 9,880 | +0.19(+0.75%) |
Sep 19, 2019 | 25.41 | 25.41 | 25.36 | 25.38 | 1,600 | +0.02(+0.08%) |
Sep 18, 2019 | 25.18 | 25.36 | 25.18 | 25.36 | 5,138 | +0.20(+0.79%) |
Sep 17, 2019 | 25.09 | 25.18 | 25.07 | 25.16 | 9,936 | -0.01(-0.04%) |
Sep 16, 2019 | 25.00 | 25.18 | 24.99 | 25.17 | 7,658 | +0.40(+1.61%) |
Sep 13, 2019 | 25.01 | 25.01 | 24.77 | 24.77 | 14,249 | -0.23(-0.92%) |
Sep 12, 2019 | 25.13 | 25.13 | 24.99 | 25.00 | 3,922 | -0.06(-0.24%) |
Sep 11, 2019 | 24.90 | 25.11 | 24.90 | 25.06 | 5,838 | +0.12(+0.48%) |
Sep 10, 2019 | 25.05 | 25.09 | 24.94 | 24.94 | 7,105 | -0.19(-0.76%) |
Sep 09, 2019 | 25.22 | 25.25 | 25.12 | 25.13 | 7,204 | -0.20(-0.79%) |
Sep 06, 2019 | 25.35 | 25.35 | 25.31 | 25.33 | 4,095 | +0.03(+0.12%) |
Sep 05, 2019 | 25.56 | 25.56 | 25.30 | 25.30 | 94,149 | -0.38(-1.48%) |
Sep 04, 2019 | 25.76 | 25.76 | 25.68 | 25.68 | 28,658 | -0.30(-1.15%) |
Sep 03, 2019 | 25.76 | 26.04 | 25.76 | 25.98 | 19,308 | +0.31(+1.21%) |
Aug 30, 2019 | 25.67 | 25.67 | 25.67 | 0 | -0.25(-0.96%) | |
Aug 29, 2019 | 25.90 | 25.92 | 25.76 | 25.92 | 3,975 | +0.14(+0.54%) |
Aug 28, 2019 | 25.84 | 25.90 | 25.78 | 25.78 | 83,729 | +0.03(+0.12%) |
Aug 27, 2019 | 25.61 | 25.77 | 25.61 | 25.75 | 7,647 | +0.19(+0.74%) |
Aug 26, 2019 | 25.69 | 25.70 | 25.56 | 25.56 | 5,422 | -0.09(-0.35%) |
Aug 23, 2019 | 25.31 | 25.73 | 25.31 | 25.65 | 7,191 | +0.32(+1.26%) |
Aug 22, 2019 | 25.43 | 25.45 | 25.33 | 25.33 | 8,887 | -0.22(-0.86%) |
Aug 21, 2019 | 25.61 | 25.75 | 25.51 | 25.55 | 10,010 | -0.15(-0.58%) |
Aug 20, 2019 | 25.79 | 25.85 | 25.70 | 25.70 | 3,011 | -0.15(-0.58%) |
Aug 19, 2019 | 25.80 | 25.88 | 25.77 | 25.85 | 6,606 | -0.04(-0.15%) |
Aug 16, 2019 | 25.99 | 26.00 | 25.89 | 25.89 | 4,163 | -0.19(-0.73%) |
Aug 15, 2019 | 25.86 | 26.08 | 25.86 | 26.08 | 23,793 | +0.18(+0.69%) |
Aug 14, 2019 | 25.98 | 26.04 | 25.90 | 25.90 | 5,835 | +0.09(+0.35%) |
Aug 13, 2019 | 25.85 | 25.85 | 25.72 | 25.81 | 1,950 | +0.01(+0.04%) |
Aug 12, 2019 | 25.86 | 25.96 | 25.79 | 25.80 | 3,177 | +0.18(+0.70%) |
Aug 09, 2019 | 25.52 | 25.82 | 25.52 | 25.62 | 3,593 | -0.04(-0.16%) |
Aug 08, 2019 | 25.70 | 25.74 | 25.66 | 25.66 | 21,312 | +0.03(+0.12%) |
Aug 07, 2019 | 25.74 | 26.02 | 25.63 | 25.63 | 18,897 | -0.03(-0.12%) |
Aug 06, 2019 | 25.43 | 25.73 | 25.43 | 25.66 | 9,358 | +0.17(+0.67%) |
Aug 02, 2019 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 25.29 | 25.50 | 25.29 | 25.49 | 8,809 | +0.20(+0.79%) |
Jul 31, 2019 | 25.20 | 25.31 | 25.15 | 25.29 | 1,651 | +0.04(+0.16%) |
Jul 30, 2019 | 25.29 | 25.29 | 25.20 | 25.25 | 2,381 | +0.05(+0.20%) |
Jul 29, 2019 | 25.35 | 25.35 | 25.20 | 25.20 | 5,932 | -0.15(-0.59%) |
Jul 26, 2019 | 25.32 | 25.38 | 25.32 | 25.35 | 47,624 | +0.04(+0.16%) |
Jul 25, 2019 | 25.27 | 25.36 | 25.25 | 25.31 | 8,444 | -0.02(-0.08%) |
Jul 24, 2019 | 25.37 | 25.37 | 25.32 | 25.33 | 5,669 | +0.15(+0.60%) |
Jul 23, 2019 | 25.23 | 25.28 | 25.18 | 25.18 | 10,473 | -0.08(-0.32%) |
Jul 22, 2019 | 25.25 | 25.27 | 25.15 | 25.26 | 3,880 | +0.15(+0.60%) |
Jul 19, 2019 | 25.15 | 25.19 | 25.11 | 25.11 | 3,779 | +0.06(+0.24%) |
Jul 18, 2019 | 25.02 | 25.10 | 25.02 | 25.05 | 3,720 | +0.04(+0.16%) |
Jul 17, 2019 | 25.00 | 25.02 | 25.00 | 25.01 | 4,327 | +0.04(+0.16%) |
Jul 16, 2019 | 24.87 | 24.97 | 24.80 | 24.97 | 13,377 | +0.08(+0.32%) |
Jul 15, 2019 | 24.84 | 24.91 | 24.84 | 24.89 | 8,339 | +0.08(+0.32%) |
Jul 12, 2019 | 24.76 | 24.84 | 24.76 | 24.81 | 2,469 | +0.05(+0.20%) |
Jul 11, 2019 | 24.87 | 24.89 | 24.75 | 24.76 | 7,166 | -0.20(-0.80%) |
Jul 10, 2019 | 24.85 | 24.96 | 24.85 | 24.96 | 7,390 | +0.05(+0.20%) |
Jul 09, 2019 | 24.90 | 24.95 | 24.90 | 24.91 | 1,513 | -0.07(-0.28%) |
Jul 08, 2019 | 24.94 | 25.01 | 24.94 | 24.98 | 4,647 | +0.11(+0.44%) |
Jul 05, 2019 | 24.90 | 24.92 | 24.87 | 24.87 | 8,622 | -0.22(-0.88%) |
Jul 04, 2019 | 25.16 | 25.16 | 25.09 | 25.09 | 2,477 | -0.02(-0.08%) |
Jul 03, 2019 | 25.15 | 25.16 | 25.09 | 25.11 | 13,216 | -0.09(-0.36%) |