Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.43 | 25.64 | 25.32 | 25.37 | 1,215,562 | -0.14(-0.54%) |
Sep 27, 2019 | 25.53 | 25.64 | 25.35 | 25.51 | 1,599,009 | -0.01(-0.05%) |
Sep 26, 2019 | 25.38 | 25.54 | 25.31 | 25.52 | 741,688 | +0.09(+0.35%) |
Sep 25, 2019 | 25.49 | 25.52 | 25.28 | 25.43 | 655,311 | -0.05(-0.19%) |
Sep 24, 2019 | 25.73 | 25.81 | 25.42 | 25.48 | 1,239,884 | -0.11(-0.43%) |
Sep 23, 2019 | 25.53 | 25.64 | 25.41 | 25.59 | 862,970 | +0.07(+0.29%) |
Sep 20, 2019 | 25.35 | 25.62 | 25.34 | 25.51 | 1,040,369 | +0.17(+0.67%) |
Sep 19, 2019 | 25.32 | 25.45 | 25.18 | 25.34 | 726,260 | +0.12(+0.46%) |
Sep 18, 2019 | 25.15 | 25.56 | 25.15 | 25.23 | 1,184,855 | -0.02(-0.08%) |
Sep 17, 2019 | 25.16 | 25.38 | 25.04 | 25.25 | 860,130 | +0.11(+0.43%) |
Sep 16, 2019 | 25.54 | 25.55 | 25.09 | 25.14 | 2,248,509 | -0.05(-0.22%) |
Sep 13, 2019 | 25.12 | 25.32 | 25.11 | 25.19 | 1,468,004 | +0.07(+0.27%) |
Sep 12, 2019 | 25.22 | 25.30 | 25.11 | 25.13 | 819,024 | -0.17(-0.67%) |
Sep 11, 2019 | 25.51 | 25.62 | 25.19 | 25.30 | 2,370,418 | -0.18(-0.69%) |
Sep 10, 2019 | 25.32 | 25.57 | 25.30 | 25.47 | 1,930,025 | +0.18(+0.70%) |
Sep 09, 2019 | 25.30 | 25.44 | 25.23 | 25.30 | 2,654,494 | +0.10(+0.38%) |
Sep 06, 2019 | 25.00 | 25.32 | 24.96 | 25.20 | 822,217 | +0.15(+0.60%) |
Sep 05, 2019 | 25.36 | 25.42 | 24.97 | 25.05 | 1,280,071 | -0.14(-0.57%) |
Sep 04, 2019 | 25.17 | 25.36 | 25.04 | 25.19 | 1,143,244 | +0.20(+0.82%) |
Sep 03, 2019 | 24.85 | 25.02 | 24.62 | 24.99 | 1,149,058 | +0.03(+0.11%) |
Aug 30, 2019 | 24.97 | 24.98 | 24.80 | 24.96 | 1,676,019 | +0.14(+0.58%) |
Aug 29, 2019 | 24.64 | 24.95 | 24.55 | 24.82 | 1,992,729 | +0.34(+1.39%) |
Aug 28, 2019 | 24.22 | 24.53 | 24.00 | 24.48 | 1,126,909 | +0.40(+1.67%) |
Aug 27, 2019 | 24.21 | 24.27 | 23.85 | 24.08 | 1,138,031 | +0.01(+0.03%) |
Aug 26, 2019 | 24.51 | 24.54 | 24.06 | 24.07 | 1,401,335 | -0.26(-1.06%) |
Aug 23, 2019 | 24.81 | 24.85 | 24.27 | 24.33 | 835,145 | -0.52(-2.11%) |
Aug 22, 2019 | 25.04 | 25.20 | 24.82 | 24.85 | 990,937 | -0.15(-0.60%) |
Aug 21, 2019 | 24.77 | 25.10 | 24.70 | 25.00 | 1,256,717 | -0.01(-0.05%) |
Aug 20, 2019 | 25.21 | 25.33 | 24.94 | 25.02 | 615,403 | -0.17(-0.67%) |
Aug 19, 2019 | 25.10 | 25.38 | 25.08 | 25.19 | 691,267 | +0.19(+0.76%) |
Aug 16, 2019 | 24.75 | 25.01 | 24.63 | 25.00 | 505,144 | +0.36(+1.46%) |
Aug 15, 2019 | 24.41 | 24.68 | 24.31 | 24.64 | 803,317 | +0.08(+0.33%) |
Aug 14, 2019 | 24.71 | 24.88 | 24.43 | 24.56 | 695,033 | -0.52(-2.08%) |
Aug 13, 2019 | 24.69 | 25.13 | 24.62 | 25.08 | 830,662 | +0.26(+1.06%) |
Aug 12, 2019 | 25.05 | 25.14 | 24.80 | 24.81 | 484,868 | -0.18(-0.70%) |
Aug 09, 2019 | 25.02 | 25.26 | 24.85 | 24.99 | 780,168 | +0.01(+0.03%) |
Aug 08, 2019 | 24.79 | 25.10 | 24.72 | 24.98 | 817,116 | +0.20(+0.82%) |
Aug 07, 2019 | 24.42 | 24.84 | 24.33 | 24.78 | 859,812 | +0.04(+0.16%) |
Aug 06, 2019 | 24.71 | 25.05 | 24.35 | 24.74 | 1,173,135 | +0.07(+0.30%) |
Aug 05, 2019 | 24.79 | 24.80 | 24.26 | 24.66 | 795,009 | -0.47(-1.89%) |
Aug 02, 2019 | 25.15 | 25.26 | 24.84 | 25.14 | 1,341,292 | +0.36(+1.45%) |
Aug 01, 2019 | 24.44 | 25.12 | 24.37 | 24.78 | 1,209,740 | +0.21(+0.85%) |
Jul 31, 2019 | 24.64 | 24.79 | 24.47 | 24.57 | 776,614 | -0.01(-0.03%) |
Jul 30, 2019 | 24.60 | 24.60 | 24.26 | 24.58 | 1,087,831 | -0.11(-0.44%) |
Jul 29, 2019 | 24.94 | 24.96 | 24.61 | 24.68 | 509,608 | -0.20(-0.82%) |
Jul 26, 2019 | 25.22 | 25.29 | 24.88 | 24.89 | 564,078 | -0.30(-1.21%) |
Jul 25, 2019 | 25.58 | 25.59 | 25.07 | 25.19 | 731,080 | -0.29(-1.14%) |
Jul 24, 2019 | 25.52 | 25.61 | 25.31 | 25.48 | 685,034 | -0.05(-0.19%) |
Jul 23, 2019 | 25.73 | 25.79 | 25.46 | 25.53 | 446,435 | -0.20(-0.79%) |
Jul 22, 2019 | 25.70 | 25.79 | 25.61 | 25.73 | 452,870 | +0.09(+0.34%) |
Jul 19, 2019 | 25.56 | 25.72 | 25.42 | 25.65 | 538,115 | +0.06(+0.24%) |
Jul 18, 2019 | 25.52 | 25.63 | 25.33 | 25.58 | 914,326 | +0.01(+0.03%) |
Jul 17, 2019 | 25.71 | 25.79 | 25.51 | 25.58 | 691,816 | -0.16(-0.63%) |
Jul 16, 2019 | 25.69 | 25.82 | 25.60 | 25.74 | 675,007 | +0.04(+0.16%) |
Jul 15, 2019 | 25.83 | 25.85 | 25.63 | 25.70 | 378,946 | -0.07(-0.29%) |
Jul 12, 2019 | 25.90 | 25.97 | 25.67 | 25.77 | 557,863 | -0.12(-0.47%) |
Jul 11, 2019 | 25.74 | 25.94 | 25.65 | 25.89 | 426,142 | +0.16(+0.63%) |
Jul 10, 2019 | 25.60 | 25.87 | 25.55 | 25.73 | 600,157 | +0.30(+1.19%) |
Jul 09, 2019 | 24.97 | 25.52 | 24.97 | 25.43 | 727,680 | +0.34(+1.37%) |
Jul 08, 2019 | 25.23 | 25.23 | 25.03 | 25.09 | 492,317 | -0.23(-0.90%) |
Jul 05, 2019 | 25.27 | 25.34 | 25.07 | 25.32 | 559,497 | +0.01(+0.03%) |
Jul 03, 2019 | 24.97 | 25.33 | 24.97 | 25.31 | 562,170 | +0.38(+1.51%) |
Jul 02, 2019 | 25.21 | 25.21 | 24.80 | 24.93 | 1,326,697 | -0.17(-0.67%) |