Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.28 | 25.31 | 25.28 | 25.31 | 321 | +0.23(+0.93%) |
Sep 27, 2019 | 25.16 | 25.17 | 25.07 | 25.08 | 1,302 | -0.00(-0.01%) |
Sep 26, 2019 | 25.07 | 25.09 | 25.07 | 25.08 | 3,493 | -0.08(-0.31%) |
Sep 25, 2019 | 25.14 | 25.16 | 25.14 | 25.16 | 136 | +0.02(+0.08%) |
Sep 24, 2019 | 25.39 | 25.39 | 25.14 | 25.14 | 2,587 | -0.26(-1.00%) |
Sep 23, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 465 | -0.06(-0.25%) |
Sep 20, 2019 | 25.54 | 25.63 | 25.46 | 25.46 | 3,472 | -0.12(-0.47%) |
Sep 19, 2019 | 25.68 | 25.68 | 25.58 | 25.58 | 459 | -0.11(-0.41%) |
Sep 18, 2019 | 25.67 | 25.69 | 25.65 | 25.69 | 1,368 | -0.04(-0.14%) |
Sep 17, 2019 | 25.74 | 25.74 | 25.72 | 25.72 | 482 | -0.13(-0.52%) |
Sep 16, 2019 | 25.89 | 25.89 | 25.82 | 25.86 | 983 | -0.04(-0.16%) |
Sep 13, 2019 | 25.74 | 25.94 | 25.74 | 25.90 | 6,836 | +0.19(+0.72%) |
Sep 12, 2019 | 25.79 | 25.79 | 25.71 | 25.71 | 735 | +0.05(+0.19%) |
Sep 11, 2019 | 25.53 | 25.66 | 25.53 | 25.66 | 1,052 | +0.32(+1.28%) |
Sep 10, 2019 | 25.18 | 25.41 | 25.18 | 25.34 | 2,731 | +0.19(+0.77%) |
Sep 09, 2019 | 25.12 | 25.15 | 25.12 | 25.15 | 2,281 | +0.10(+0.38%) |
Sep 06, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 108 | +0.05(+0.20%) |
Sep 05, 2019 | 24.99 | 25.05 | 24.99 | 25.00 | 782 | +0.35(+1.42%) |
Sep 04, 2019 | 24.61 | 24.65 | 24.61 | 24.65 | 1,212 | +0.30(+1.22%) |
Sep 03, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 53 | -0.29(-1.20%) |
Aug 30, 2019 | 24.79 | 24.80 | 24.63 | 24.65 | 1,519 | +0.05(+0.21%) |
Aug 29, 2019 | 24.67 | 24.67 | 24.60 | 24.60 | 922 | +0.30(+1.25%) |
Aug 28, 2019 | 24.30 | 24.32 | 24.28 | 24.30 | 863 | +0.13(+0.56%) |
Aug 27, 2019 | 24.36 | 24.36 | 24.16 | 24.16 | 1,053 | -0.05(-0.19%) |
Aug 26, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 148 | +0.24(+0.99%) |
Aug 23, 2019 | 24.16 | 24.16 | 23.97 | 23.97 | 325 | -0.74(-2.99%) |
Aug 22, 2019 | 24.66 | 24.76 | 24.66 | 24.71 | 1,569 | -0.01(-0.06%) |
Aug 21, 2019 | 24.76 | 24.76 | 24.72 | 24.72 | 357 | +0.19(+0.78%) |
Aug 20, 2019 | 24.59 | 24.59 | 24.53 | 24.53 | 27,624 | -0.12(-0.49%) |
Aug 19, 2019 | 24.84 | 24.84 | 24.63 | 24.65 | 3,278 | +0.18(+0.75%) |
Aug 16, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 217 | +0.52(+2.18%) |
Aug 15, 2019 | 23.97 | 24.02 | 23.95 | 23.95 | 1,446 | +0.05(+0.22%) |
Aug 14, 2019 | 24.38 | 24.38 | 23.89 | 23.89 | 1,285 | -0.76(-3.07%) |
Aug 13, 2019 | 24.82 | 24.82 | 24.65 | 24.65 | 965 | +0.09(+0.36%) |
Aug 12, 2019 | 24.96 | 24.96 | 24.56 | 24.56 | 1,189 | -0.72(-2.86%) |
Aug 09, 2019 | 25.41 | 25.41 | 25.20 | 25.29 | 1,302 | -0.15(-0.58%) |
Aug 08, 2019 | 25.19 | 25.43 | 25.19 | 25.43 | 4,202 | +0.46(+1.82%) |
Aug 07, 2019 | 24.78 | 24.98 | 24.77 | 24.98 | 2,862 | +0.06(+0.23%) |
Aug 06, 2019 | 24.80 | 24.92 | 24.65 | 24.92 | 2,475 | +0.11(+0.44%) |
Aug 05, 2019 | 25.20 | 25.20 | 24.69 | 24.81 | 6,939 | -0.94(-3.64%) |
Aug 02, 2019 | 25.65 | 25.76 | 25.65 | 25.75 | 1,193 | -0.23(-0.90%) |
Aug 01, 2019 | 26.39 | 26.39 | 25.98 | 25.98 | 1,351 | -0.14(-0.55%) |
Jul 31, 2019 | 26.31 | 26.33 | 26.12 | 26.12 | 1,195 | -0.06(-0.23%) |
Jul 30, 2019 | 26.01 | 26.21 | 26.01 | 26.18 | 1,661 | +0.22(+0.85%) |
Jul 29, 2019 | 26.02 | 26.02 | 25.96 | 25.96 | 355 | -0.07(-0.26%) |
Jul 26, 2019 | 25.88 | 26.03 | 25.88 | 26.03 | 651 | +0.09(+0.36%) |
Jul 25, 2019 | 26.11 | 26.11 | 25.94 | 25.94 | 1,209 | -0.21(-0.79%) |
Jul 24, 2019 | 26.10 | 26.14 | 26.10 | 26.14 | 313 | -0.00(-0.01%) |
Jul 23, 2019 | 25.97 | 26.14 | 25.97 | 26.14 | 3,738 | +0.18(+0.68%) |
Jul 22, 2019 | 25.97 | 25.97 | 25.97 | 25.97 | 1,125 | +0.02(+0.09%) |
Jul 19, 2019 | 26.00 | 26.00 | 25.94 | 25.94 | 217 | +0.10(+0.37%) |
Jul 18, 2019 | 25.73 | 25.86 | 25.73 | 25.85 | 1,362 | +0.03(+0.11%) |
Jul 17, 2019 | 25.92 | 25.92 | 25.82 | 25.82 | 3,999 | -0.17(-0.66%) |
Jul 16, 2019 | 25.95 | 26.05 | 25.95 | 25.99 | 1,706 | -0.06(-0.24%) |
Jul 15, 2019 | 25.98 | 26.05 | 25.98 | 26.05 | 2,034 | +0.12(+0.46%) |
Jul 12, 2019 | 25.77 | 25.94 | 25.77 | 25.94 | 1,193 | +0.29(+1.13%) |
Jul 11, 2019 | 25.57 | 25.65 | 25.57 | 25.65 | 1,469 | -0.04(-0.14%) |
Jul 10, 2019 | 25.81 | 25.83 | 25.68 | 25.68 | 3,208 | -0.18(-0.71%) |
Jul 09, 2019 | 26.00 | 26.00 | 25.81 | 25.87 | 2,061 | -0.25(-0.96%) |
Jul 08, 2019 | 26.08 | 26.12 | 26.05 | 26.12 | 3,225 | -0.16(-0.60%) |
Jul 05, 2019 | 26.28 | 26.29 | 26.15 | 26.27 | 3,798 | -0.06(-0.23%) |
Jul 03, 2019 | 26.24 | 26.33 | 26.24 | 26.33 | 976 | +0.15(+0.58%) |
Jul 02, 2019 | 26.22 | 26.22 | 26.10 | 26.18 | 4,384 | -0.04(-0.15%) |