Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.55 | 25.66 | 25.52 | 25.61 | 34,051 | +0.16(+0.61%) |
Sep 27, 2019 | 25.61 | 25.64 | 25.45 | 25.45 | 20,855 | -0.12(-0.47%) |
Sep 26, 2019 | 25.63 | 25.63 | 25.54 | 25.57 | 181,184 | +0.13(+0.51%) |
Sep 25, 2019 | 25.40 | 25.60 | 25.38 | 25.44 | 876,545 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.50 | 25.34 | 25.35 | 156,825 | -0.03(-0.12%) |
Sep 23, 2019 | 25.33 | 25.43 | 25.22 | 25.38 | 21,182 | -0.01(-0.05%) |
Sep 20, 2019 | 25.41 | 25.49 | 25.38 | 25.39 | 62,969 | -0.03(-0.13%) |
Sep 19, 2019 | 25.45 | 25.49 | 25.39 | 25.43 | 21,050 | +0.13(+0.53%) |
Sep 18, 2019 | 25.34 | 25.39 | 25.20 | 25.29 | 46,080 | +0.03(+0.14%) |
Sep 17, 2019 | 25.11 | 25.31 | 25.11 | 25.26 | 27,705 | +0.19(+0.74%) |
Sep 16, 2019 | 25.16 | 25.16 | 25.07 | 25.07 | 44,808 | -0.18(-0.70%) |
Sep 13, 2019 | 25.26 | 25.31 | 25.19 | 25.25 | 60,015 | +0.19(+0.78%) |
Sep 12, 2019 | 25.06 | 25.15 | 25.03 | 25.05 | 27,328 | -0.03(-0.13%) |
Sep 11, 2019 | 25.01 | 25.10 | 25.01 | 25.09 | 21,647 | +0.01(+0.03%) |
Sep 10, 2019 | 25.00 | 25.08 | 25.00 | 25.08 | 29,206 | -0.07(-0.27%) |
Sep 09, 2019 | 25.20 | 25.20 | 25.14 | 25.15 | 18,615 | -0.06(-0.23%) |
Sep 06, 2019 | 25.19 | 25.26 | 25.17 | 25.21 | 21,147 | +0.00(+0.02%) |
Sep 05, 2019 | 25.26 | 25.38 | 25.19 | 25.20 | 55,141 | -0.16(-0.63%) |
Sep 04, 2019 | 25.27 | 25.38 | 25.26 | 25.36 | 45,923 | +0.51(+2.06%) |
Sep 03, 2019 | 24.76 | 24.88 | 24.76 | 24.85 | 37,782 | -0.26(-1.04%) |
Aug 30, 2019 | 25.07 | 25.11 | 25.00 | 25.11 | 51,273 | +0.09(+0.37%) |
Aug 29, 2019 | 25.06 | 25.10 | 25.00 | 25.02 | 112,751 | -0.04(-0.15%) |
Aug 28, 2019 | 25.02 | 25.11 | 24.97 | 25.06 | 13,065 | +0.10(+0.39%) |
Aug 27, 2019 | 25.00 | 25.05 | 24.96 | 24.96 | 60,834 | +0.00(+0.00%) |
Aug 26, 2019 | 25.00 | 25.00 | 24.90 | 24.96 | 116,198 | +0.12(+0.48%) |
Aug 23, 2019 | 24.94 | 25.01 | 24.84 | 24.84 | 49,264 | -0.06(-0.24%) |
Aug 22, 2019 | 24.94 | 24.96 | 24.80 | 24.90 | 25,828 | -0.07(-0.27%) |
Aug 21, 2019 | 25.03 | 25.04 | 24.97 | 24.97 | 44,194 | +0.05(+0.20%) |
Aug 20, 2019 | 24.93 | 24.96 | 24.89 | 24.92 | 19,897 | +0.02(+0.07%) |
Aug 19, 2019 | 24.94 | 24.97 | 24.89 | 24.90 | 37,577 | +0.11(+0.46%) |
Aug 16, 2019 | 24.67 | 24.82 | 24.67 | 24.79 | 51,391 | +0.33(+1.33%) |
Aug 15, 2019 | 24.42 | 24.50 | 24.38 | 24.46 | 51,294 | +0.30(+1.23%) |
Aug 14, 2019 | 24.29 | 24.29 | 24.17 | 24.17 | 31,815 | -0.45(-1.82%) |
Aug 13, 2019 | 24.54 | 24.67 | 24.47 | 24.61 | 124,126 | +0.07(+0.28%) |
Aug 12, 2019 | 24.58 | 24.61 | 24.50 | 24.55 | 41,950 | -0.19(-0.75%) |
Aug 09, 2019 | 24.73 | 24.75 | 24.67 | 24.73 | 15,122 | -0.06(-0.26%) |
Aug 08, 2019 | 24.67 | 24.81 | 24.67 | 24.80 | 57,957 | +0.18(+0.74%) |
Aug 07, 2019 | 24.45 | 24.65 | 24.44 | 24.61 | 120,486 | +0.14(+0.55%) |
Aug 06, 2019 | 24.51 | 24.53 | 24.38 | 24.48 | 36,046 | +0.09(+0.38%) |
Aug 05, 2019 | 24.68 | 24.68 | 24.39 | 24.39 | 101,209 | -0.60(-2.41%) |
Aug 02, 2019 | 24.96 | 25.00 | 24.88 | 24.99 | 127,238 | +0.26(+1.06%) |
Aug 01, 2019 | 24.77 | 24.96 | 24.65 | 24.72 | 100,806 | -0.07(-0.27%) |
Jul 31, 2019 | 25.00 | 25.00 | 24.68 | 24.79 | 98,248 | -0.28(-1.11%) |
Jul 30, 2019 | 25.11 | 25.18 | 25.02 | 25.07 | 50,981 | -0.11(-0.44%) |
Jul 29, 2019 | 25.22 | 25.22 | 25.18 | 25.18 | 30,676 | -0.09(-0.37%) |
Jul 26, 2019 | 25.32 | 25.32 | 25.26 | 25.27 | 37,332 | -0.02(-0.07%) |
Jul 25, 2019 | 25.44 | 25.45 | 25.29 | 25.29 | 21,131 | -0.21(-0.83%) |
Jul 24, 2019 | 25.46 | 25.55 | 25.45 | 25.50 | 28,071 | +0.03(+0.10%) |
Jul 23, 2019 | 25.43 | 25.51 | 25.43 | 25.48 | 22,957 | -0.02(-0.07%) |
Jul 22, 2019 | 25.44 | 25.49 | 25.43 | 25.49 | 53,115 | -0.09(-0.36%) |
Jul 19, 2019 | 25.66 | 25.71 | 25.58 | 25.59 | 56,944 | -0.10(-0.40%) |
Jul 18, 2019 | 25.55 | 25.77 | 25.53 | 25.69 | 21,550 | +0.13(+0.50%) |
Jul 17, 2019 | 25.59 | 25.65 | 25.56 | 25.56 | 97,718 | +0.03(+0.10%) |
Jul 16, 2019 | 25.59 | 25.61 | 25.50 | 25.54 | 76,460 | -0.14(-0.53%) |
Jul 15, 2019 | 25.67 | 25.69 | 25.59 | 25.67 | 147,167 | -0.06(-0.23%) |
Jul 12, 2019 | 25.66 | 25.73 | 25.60 | 25.73 | 116,487 | +0.08(+0.30%) |
Jul 11, 2019 | 25.75 | 25.77 | 25.63 | 25.66 | 72,278 | +0.00(+0.00%) |
Jul 10, 2019 | 25.63 | 25.69 | 25.60 | 25.66 | 52,272 | +0.04(+0.15%) |
Jul 09, 2019 | 25.53 | 25.63 | 25.45 | 25.62 | 41,041 | -0.01(-0.02%) |
Jul 08, 2019 | 25.62 | 25.70 | 25.61 | 25.62 | 69,096 | -0.24(-0.92%) |
Jul 05, 2019 | 25.81 | 25.86 | 25.70 | 25.86 | 144,250 | +0.08(+0.30%) |
Jul 03, 2019 | 25.73 | 25.82 | 25.73 | 25.78 | 32,961 | +0.36(+1.43%) |
Jul 02, 2019 | 25.39 | 25.45 | 25.38 | 25.42 | 198,582 | +0.08(+0.30%) |