Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.80 | 24.92 | 24.80 | 24.92 | 39,169 | +0.12(+0.46%) |
Sep 27, 2019 | 24.95 | 24.97 | 24.80 | 24.81 | 146,768 | -0.02(-0.07%) |
Sep 26, 2019 | 25.01 | 25.08 | 24.82 | 24.83 | 55,766 | -0.22(-0.88%) |
Sep 25, 2019 | 24.93 | 25.08 | 24.86 | 25.05 | 91,416 | +0.17(+0.68%) |
Sep 24, 2019 | 25.00 | 25.12 | 24.82 | 24.88 | 58,004 | -0.19(-0.74%) |
Sep 23, 2019 | 25.05 | 25.09 | 24.81 | 25.07 | 68,130 | +0.35(+1.43%) |
Sep 20, 2019 | 24.60 | 24.92 | 24.52 | 24.71 | 62,997 | +0.04(+0.14%) |
Sep 19, 2019 | 24.84 | 24.95 | 24.60 | 24.68 | 135,652 | -0.10(-0.39%) |
Sep 18, 2019 | 24.92 | 25.02 | 24.73 | 24.77 | 47,664 | -0.28(-1.13%) |
Sep 17, 2019 | 24.85 | 25.09 | 24.82 | 25.06 | 188,976 | +0.18(+0.71%) |
Sep 16, 2019 | 24.98 | 24.98 | 24.81 | 24.88 | 97,553 | -0.10(-0.39%) |
Sep 13, 2019 | 24.93 | 25.02 | 24.89 | 24.98 | 42,337 | +0.12(+0.46%) |
Sep 12, 2019 | 24.85 | 24.95 | 24.85 | 24.86 | 39,917 | +0.01(+0.04%) |
Sep 11, 2019 | 24.94 | 25.00 | 24.77 | 24.85 | 184,329 | -0.18(-0.71%) |
Sep 10, 2019 | 25.12 | 25.16 | 24.95 | 25.03 | 94,461 | +0.02(+0.07%) |
Sep 09, 2019 | 25.20 | 25.24 | 24.98 | 25.01 | 90,865 | -0.19(-0.74%) |
Sep 06, 2019 | 25.24 | 25.33 | 25.15 | 25.20 | 35,111 | -0.02(-0.07%) |
Sep 05, 2019 | 25.50 | 25.56 | 25.21 | 25.22 | 232,954 | -0.19(-0.77%) |
Sep 04, 2019 | 25.50 | 25.53 | 25.29 | 25.41 | 588,109 | -0.12(-0.45%) |
Sep 03, 2019 | 25.47 | 25.53 | 25.26 | 25.53 | 113,654 | -0.02(-0.07%) |
Aug 30, 2019 | 25.56 | 25.56 | 25.29 | 25.55 | 88,738 | +0.16(+0.63%) |
Aug 29, 2019 | 25.51 | 25.55 | 25.32 | 25.39 | 80,740 | -0.12(-0.49%) |
Aug 28, 2019 | 25.50 | 25.57 | 25.38 | 25.51 | 64,982 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.64 | 25.38 | 25.38 | 68,499 | +0.02(+0.07%) |
Aug 26, 2019 | 25.59 | 25.77 | 25.28 | 25.36 | 191,028 | -0.06(-0.24%) |
Aug 23, 2019 | 25.70 | 25.74 | 25.33 | 25.42 | 174,654 | -0.21(-0.83%) |
Aug 22, 2019 | 25.68 | 25.81 | 25.53 | 25.63 | 147,967 | -0.01(-0.03%) |
Aug 21, 2019 | 25.60 | 25.75 | 25.53 | 25.64 | 84,769 | -0.04(-0.14%) |
Aug 20, 2019 | 25.47 | 25.70 | 25.29 | 25.68 | 61,858 | +0.27(+1.08%) |
Aug 19, 2019 | 25.69 | 25.69 | 25.38 | 25.40 | 63,938 | -0.32(-1.24%) |
Aug 16, 2019 | 25.62 | 25.82 | 25.55 | 25.72 | 107,028 | +0.17(+0.66%) |
Aug 15, 2019 | 25.45 | 25.60 | 25.37 | 25.55 | 141,901 | +0.13(+0.52%) |
Aug 14, 2019 | 25.66 | 25.71 | 25.28 | 25.42 | 106,352 | -0.42(-1.61%) |
Aug 13, 2019 | 25.71 | 25.98 | 25.55 | 25.84 | 44,727 | +0.12(+0.48%) |
Aug 12, 2019 | 25.69 | 25.74 | 25.51 | 25.71 | 105,508 | -0.30(-1.16%) |
Aug 09, 2019 | 26.09 | 26.17 | 26.01 | 26.01 | 57,239 | -0.08(-0.31%) |
Aug 08, 2019 | 26.08 | 26.16 | 26.00 | 26.09 | 38,745 | +0.05(+0.20%) |
Aug 07, 2019 | 25.99 | 26.14 | 25.81 | 26.04 | 86,121 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.77 | 25.89 | 507,070 | +0.12(+0.48%) |
Aug 05, 2019 | 26.03 | 26.09 | 25.70 | 25.77 | 128,657 | -0.30(-1.16%) |
Aug 02, 2019 | 26.24 | 26.44 | 25.98 | 26.07 | 133,333 | +0.04(+0.17%) |
Aug 01, 2019 | 26.58 | 26.61 | 26.02 | 26.02 | 183,862 | -0.27(-1.01%) |
Jul 31, 2019 | 26.57 | 26.76 | 26.24 | 26.29 | 351,131 | -0.08(-0.30%) |
Jul 30, 2019 | 26.88 | 26.89 | 26.37 | 26.37 | 349,026 | -0.64(-2.36%) |
Jul 29, 2019 | 26.79 | 27.01 | 26.79 | 27.01 | 59,844 | +0.21(+0.79%) |
Jul 26, 2019 | 26.62 | 26.84 | 26.57 | 26.79 | 37,821 | +0.22(+0.83%) |
Jul 25, 2019 | 26.58 | 26.73 | 26.53 | 26.57 | 37,617 | -0.03(-0.10%) |
Jul 24, 2019 | 26.67 | 26.74 | 26.53 | 26.60 | 71,925 | -0.08(-0.30%) |
Jul 23, 2019 | 26.59 | 26.68 | 26.53 | 26.68 | 75,018 | +0.12(+0.43%) |
Jul 22, 2019 | 26.72 | 26.72 | 26.51 | 26.56 | 119,870 | -0.19(-0.70%) |
Jul 19, 2019 | 26.75 | 26.88 | 26.67 | 26.75 | 157,381 | -0.14(-0.53%) |
Jul 18, 2019 | 26.75 | 26.94 | 26.70 | 26.89 | 140,506 | +0.09(+0.33%) |
Jul 17, 2019 | 26.72 | 26.93 | 26.72 | 26.80 | 144,987 | +0.04(+0.17%) |
Jul 16, 2019 | 26.71 | 26.93 | 26.67 | 26.76 | 150,481 | +0.01(+0.03%) |
Jul 15, 2019 | 26.84 | 26.90 | 26.72 | 26.75 | 101,645 | -0.16(-0.59%) |
Jul 12, 2019 | 26.86 | 26.99 | 26.85 | 26.91 | 165,622 | +0.01(+0.03%) |
Jul 11, 2019 | 26.93 | 26.96 | 26.68 | 26.90 | 158,258 | -0.03(-0.10%) |
Jul 10, 2019 | 26.75 | 26.98 | 26.67 | 26.93 | 143,806 | +0.17(+0.63%) |
Jul 09, 2019 | 26.55 | 26.81 | 26.46 | 26.76 | 198,869 | +0.15(+0.57%) |
Jul 08, 2019 | 26.59 | 26.69 | 26.49 | 26.61 | 125,122 | +0.04(+0.17%) |
Jul 05, 2019 | 26.41 | 26.62 | 26.36 | 26.56 | 109,512 | +0.00(+0.00%) |
Jul 03, 2019 | 26.46 | 26.57 | 26.35 | 26.56 | 73,723 | +0.11(+0.40%) |
Jul 02, 2019 | 26.37 | 26.46 | 26.36 | 26.46 | 80,262 | +0.08(+0.30%) |