Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.17 | 25.18 | 25.13 | 25.18 | 116,947 | +0.03(+0.12%) |
Sep 27, 2019 | 25.19 | 25.19 | 25.15 | 25.15 | 96,000 | -0.02(-0.08%) |
Sep 26, 2019 | 25.19 | 25.19 | 25.14 | 25.17 | 32,090 | +0.00(+0.00%) |
Sep 25, 2019 | 25.18 | 25.20 | 25.15 | 25.17 | 96,235 | -0.04(-0.16%) |
Sep 24, 2019 | 25.22 | 25.22 | 25.17 | 25.21 | 49,457 | +0.04(+0.16%) |
Sep 23, 2019 | 25.14 | 25.21 | 25.13 | 25.17 | 24,153 | +0.02(+0.08%) |
Sep 20, 2019 | 25.15 | 25.16 | 25.12 | 25.15 | 42,900 | +0.01(+0.04%) |
Sep 19, 2019 | 25.14 | 25.16 | 25.11 | 25.14 | 58,259 | +0.03(+0.12%) |
Sep 18, 2019 | 25.10 | 25.12 | 25.04 | 25.11 | 72,347 | +0.04(+0.16%) |
Sep 17, 2019 | 25.07 | 25.08 | 25.00 | 25.07 | 48,259 | -0.01(-0.04%) |
Sep 16, 2019 | 25.10 | 25.10 | 25.05 | 25.08 | 54,189 | -0.04(-0.16%) |
Sep 13, 2019 | 25.16 | 25.16 | 25.05 | 25.12 | 123,200 | -0.04(-0.16%) |
Sep 12, 2019 | 25.21 | 25.21 | 25.13 | 25.16 | 34,067 | -0.04(-0.16%) |
Sep 11, 2019 | 25.24 | 25.25 | 25.17 | 25.20 | 29,736 | -0.02(-0.08%) |
Sep 10, 2019 | 25.25 | 25.26 | 25.18 | 25.22 | 114,247 | -0.02(-0.08%) |
Sep 09, 2019 | 25.27 | 25.27 | 25.21 | 25.24 | 52,484 | -0.04(-0.16%) |
Sep 06, 2019 | 25.24 | 25.30 | 25.24 | 25.28 | 24,800 | +0.00(+0.00%) |
Sep 05, 2019 | 25.29 | 25.30 | 25.25 | 25.28 | 43,055 | -0.04(-0.16%) |
Sep 04, 2019 | 25.19 | 25.32 | 25.19 | 25.32 | 71,910 | +0.02(+0.10%) |
Sep 03, 2019 | 25.25 | 25.32 | 25.06 | 25.30 | 102,862 | -0.07(-0.30%) |
Aug 30, 2019 | 25.34 | 25.39 | 25.34 | 25.37 | 52,000 | +0.01(+0.04%) |
Aug 29, 2019 | 25.31 | 25.36 | 25.31 | 25.36 | 35,032 | +0.04(+0.16%) |
Aug 28, 2019 | 25.32 | 25.37 | 25.32 | 25.32 | 30,543 | -0.04(-0.16%) |
Aug 27, 2019 | 25.37 | 25.37 | 25.33 | 25.36 | 23,612 | +0.07(+0.28%) |
Aug 26, 2019 | 25.34 | 25.35 | 25.28 | 25.29 | 65,485 | -0.07(-0.28%) |
Aug 23, 2019 | 25.33 | 25.37 | 25.32 | 25.36 | 22,500 | +0.02(+0.08%) |
Aug 22, 2019 | 25.29 | 25.35 | 25.29 | 25.34 | 25,952 | +0.00(+0.00%) |
Aug 21, 2019 | 25.36 | 25.36 | 25.30 | 25.34 | 31,054 | -0.02(-0.08%) |
Aug 20, 2019 | 25.40 | 25.40 | 25.35 | 25.36 | 27,699 | +0.02(+0.08%) |
Aug 19, 2019 | 25.40 | 25.40 | 25.31 | 25.34 | 43,504 | +0.01(+0.04%) |
Aug 16, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 49,200 | -0.02(-0.08%) |
Aug 15, 2019 | 25.33 | 25.36 | 25.30 | 25.35 | 42,244 | +0.07(+0.28%) |
Aug 14, 2019 | 25.30 | 25.42 | 25.26 | 25.28 | 122,907 | +0.03(+0.12%) |
Aug 13, 2019 | 25.20 | 25.26 | 25.20 | 25.25 | 59,363 | -0.00(-0.00%) |
Aug 12, 2019 | 25.28 | 25.28 | 25.24 | 25.25 | 36,484 | +0.05(+0.20%) |
Aug 09, 2019 | 25.19 | 25.22 | 25.19 | 25.20 | 32,900 | -0.02(-0.08%) |
Aug 08, 2019 | 25.28 | 25.28 | 25.18 | 25.22 | 31,361 | +0.01(+0.04%) |
Aug 07, 2019 | 25.26 | 25.26 | 25.17 | 25.21 | 63,772 | +0.03(+0.12%) |
Aug 06, 2019 | 25.16 | 25.19 | 25.14 | 25.18 | 37,690 | +0.03(+0.12%) |
Aug 05, 2019 | 25.15 | 25.15 | 25.11 | 25.15 | 49,960 | +0.04(+0.16%) |
Aug 02, 2019 | 25.11 | 25.11 | 25.06 | 25.11 | 40,000 | +0.05(+0.20%) |
Aug 01, 2019 | 25.00 | 25.10 | 25.00 | 25.06 | 32,985 | -0.04(-0.16%) |
Jul 31, 2019 | 25.11 | 25.12 | 25.07 | 25.10 | 55,464 | +0.00(+0.00%) |
Jul 30, 2019 | 25.08 | 25.11 | 25.08 | 25.10 | 12,931 | +0.02(+0.08%) |
Jul 29, 2019 | 25.05 | 25.09 | 25.05 | 25.08 | 10,613 | +0.00(+0.00%) |
Jul 26, 2019 | 25.07 | 25.08 | 25.06 | 25.08 | 20,200 | +0.03(+0.12%) |
Jul 25, 2019 | 25.05 | 25.06 | 25.02 | 25.05 | 8,812 | -0.01(-0.04%) |
Jul 24, 2019 | 25.04 | 25.06 | 25.03 | 25.06 | 21,494 | +0.04(+0.16%) |
Jul 23, 2019 | 25.02 | 25.04 | 25.00 | 25.02 | 18,040 | -0.01(-0.06%) |
Jul 22, 2019 | 25.04 | 25.05 | 25.01 | 25.04 | 14,971 | -0.00(-0.02%) |
Jul 19, 2019 | 25.06 | 25.06 | 25.01 | 25.04 | 20,800 | -0.01(-0.04%) |
Jul 18, 2019 | 25.06 | 25.06 | 25.00 | 25.05 | 15,103 | +0.02(+0.08%) |
Jul 17, 2019 | 24.97 | 25.04 | 24.97 | 25.03 | 38,106 | +0.01(+0.04%) |
Jul 16, 2019 | 24.96 | 25.03 | 24.96 | 25.02 | 69,994 | +0.01(+0.04%) |
Jul 15, 2019 | 24.99 | 25.01 | 24.99 | 25.01 | 10,775 | -0.01(-0.04%) |
Jul 12, 2019 | 24.98 | 25.02 | 24.96 | 25.02 | 63,000 | +0.04(+0.16%) |
Jul 11, 2019 | 24.96 | 25.02 | 24.96 | 24.98 | 37,724 | -0.04(-0.16%) |
Jul 10, 2019 | 25.03 | 25.03 | 25.00 | 25.02 | 46,968 | +0.02(+0.08%) |
Jul 09, 2019 | 24.99 | 25.00 | 24.95 | 25.00 | 25,483 | +0.08(+0.32%) |
Jul 08, 2019 | 24.99 | 24.99 | 24.91 | 24.92 | 104,038 | -0.03(-0.12%) |
Jul 05, 2019 | 24.89 | 24.95 | 24.89 | 24.95 | 8,900 | -0.04(-0.16%) |
Jul 03, 2019 | 24.98 | 24.99 | 24.89 | 24.99 | 30,500 | +0.02(+0.08%) |
Jul 02, 2019 | 24.98 | 24.99 | 24.94 | 24.97 | 31,560 | -0.01(-0.04%) |