Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.98 | 24.98 | 24.95 | 24.95 | 503 | -0.02(-0.08%) |
Sep 27, 2019 | 25.00 | 25.00 | 24.97 | 24.97 | 2,937 | -0.04(-0.15%) |
Sep 26, 2019 | 24.99 | 25.01 | 24.97 | 25.01 | 1,188 | -0.05(-0.21%) |
Sep 25, 2019 | 24.99 | 25.06 | 24.92 | 25.06 | 3,625 | +0.18(+0.72%) |
Sep 24, 2019 | 24.95 | 24.95 | 24.88 | 24.88 | 1,639 | -0.15(-0.59%) |
Sep 23, 2019 | 24.96 | 25.03 | 24.96 | 25.03 | 5,986 | -0.03(-0.11%) |
Sep 20, 2019 | 25.15 | 25.15 | 25.06 | 25.06 | 1,369 | -0.15(-0.58%) |
Sep 19, 2019 | 25.16 | 25.20 | 25.15 | 25.20 | 2,832 | +0.00(+0.01%) |
Sep 18, 2019 | 25.13 | 25.21 | 25.12 | 25.20 | 1,712 | -0.01(-0.04%) |
Sep 17, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 83 | -0.06(-0.23%) |
Sep 16, 2019 | 25.29 | 25.32 | 25.26 | 25.27 | 3,718 | -0.11(-0.41%) |
Sep 13, 2019 | 25.25 | 25.37 | 25.25 | 25.37 | 1,158 | +0.23(+0.92%) |
Sep 12, 2019 | 25.01 | 25.14 | 25.01 | 25.14 | 24,129 | +0.06(+0.25%) |
Sep 11, 2019 | 25.06 | 25.08 | 25.04 | 25.08 | 4,805 | +0.03(+0.11%) |
Sep 10, 2019 | 24.91 | 25.05 | 24.91 | 25.05 | 3,249 | +0.18(+0.71%) |
Sep 09, 2019 | 24.86 | 24.88 | 24.83 | 24.88 | 820 | +0.16(+0.64%) |
Sep 06, 2019 | 24.74 | 24.74 | 24.71 | 24.72 | 421 | -0.02(-0.09%) |
Sep 05, 2019 | 24.69 | 24.78 | 24.69 | 24.74 | 3,111 | +0.21(+0.85%) |
Sep 04, 2019 | 24.60 | 24.60 | 24.52 | 24.53 | 6,776 | -0.06(-0.24%) |
Sep 03, 2019 | 24.61 | 24.61 | 24.50 | 24.59 | 17,400 | -0.03(-0.13%) |
Aug 30, 2019 | 24.68 | 24.68 | 24.62 | 24.62 | 4,424 | -0.01(-0.04%) |
Aug 29, 2019 | 24.63 | 24.65 | 24.52 | 24.63 | 6,946 | +0.05(+0.19%) |
Aug 28, 2019 | 24.57 | 24.58 | 24.55 | 24.58 | 6,468 | -0.00(-0.01%) |
Aug 27, 2019 | 24.64 | 24.64 | 24.58 | 24.59 | 2,620 | -0.10(-0.39%) |
Aug 26, 2019 | 24.65 | 24.71 | 24.64 | 24.68 | 798 | +0.04(+0.16%) |
Aug 23, 2019 | 24.82 | 24.83 | 24.64 | 24.64 | 18,223 | -0.17(-0.69%) |
Aug 22, 2019 | 24.82 | 24.83 | 24.73 | 24.82 | 15,237 | +0.04(+0.15%) |
Aug 21, 2019 | 24.75 | 24.78 | 24.75 | 24.78 | 916 | +0.08(+0.33%) |
Aug 20, 2019 | 24.70 | 24.71 | 24.69 | 24.70 | 3,139 | -0.11(-0.46%) |
Aug 19, 2019 | 24.83 | 24.83 | 24.79 | 24.81 | 2,353 | +0.11(+0.46%) |
Aug 16, 2019 | 24.75 | 24.75 | 24.70 | 24.70 | 2,528 | +0.06(+0.25%) |
Aug 15, 2019 | 24.76 | 24.76 | 24.57 | 24.64 | 41,480 | -0.15(-0.59%) |
Aug 14, 2019 | 24.80 | 24.80 | 24.75 | 24.78 | 2,225 | -0.17(-0.67%) |
Aug 13, 2019 | 24.85 | 24.97 | 24.85 | 24.95 | 14,973 | +0.09(+0.34%) |
Aug 12, 2019 | 24.88 | 24.88 | 24.85 | 24.86 | 3,860 | -0.15(-0.58%) |
Aug 09, 2019 | 24.94 | 25.01 | 24.94 | 25.01 | 2,317 | +0.04(+0.17%) |
Aug 08, 2019 | 25.03 | 25.09 | 24.97 | 24.97 | 16,967 | +0.01(+0.04%) |
Aug 07, 2019 | 24.78 | 24.96 | 24.76 | 24.96 | 5,007 | -0.01(-0.03%) |
Aug 06, 2019 | 25.01 | 25.02 | 24.97 | 24.97 | 104,546 | -0.04(-0.14%) |
Aug 05, 2019 | 25.06 | 25.06 | 25.00 | 25.00 | 1,214 | -0.22(-0.86%) |
Aug 02, 2019 | 25.22 | 25.26 | 25.22 | 25.22 | 1,685 | -0.06(-0.22%) |
Aug 01, 2019 | 25.44 | 25.44 | 25.27 | 25.27 | 1,830 | -0.27(-1.06%) |
Jul 31, 2019 | 25.54 | 25.55 | 25.54 | 25.55 | 640 | -0.06(-0.24%) |
Jul 30, 2019 | 25.58 | 25.63 | 25.58 | 25.61 | 3,582 | -0.01(-0.04%) |
Jul 29, 2019 | 25.61 | 25.62 | 25.59 | 25.62 | 3,389 | -0.02(-0.07%) |
Jul 26, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 210 | -0.00(-0.01%) |
Jul 25, 2019 | 25.67 | 25.67 | 25.63 | 25.64 | 818 | +0.06(+0.22%) |
Jul 24, 2019 | 25.57 | 25.58 | 25.57 | 25.58 | 1,134 | -0.04(-0.15%) |
Jul 23, 2019 | 25.58 | 25.62 | 25.58 | 25.62 | 2,282 | +0.03(+0.14%) |
Jul 22, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 356 | +0.00(+0.02%) |
Jul 19, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 105 | +0.04(+0.15%) |
Jul 18, 2019 | 25.61 | 25.61 | 25.54 | 25.54 | 2,874 | -0.05(-0.19%) |
Jul 17, 2019 | 25.62 | 25.63 | 25.59 | 25.59 | 1,116 | -0.12(-0.47%) |
Jul 16, 2019 | 25.74 | 25.74 | 25.71 | 25.71 | 1,274 | +0.06(+0.22%) |
Jul 15, 2019 | 25.68 | 25.68 | 25.66 | 25.66 | 2,846 | -0.05(-0.18%) |
Jul 12, 2019 | 25.74 | 25.74 | 25.69 | 25.70 | 2,422 | -0.03(-0.11%) |
Jul 11, 2019 | 25.62 | 25.73 | 25.62 | 25.73 | 12,738 | +0.14(+0.53%) |
Jul 10, 2019 | 25.59 | 25.60 | 25.59 | 25.59 | 1,925 | -0.03(-0.11%) |
Jul 09, 2019 | 25.59 | 25.62 | 25.59 | 25.62 | 101,498 | +0.03(+0.13%) |
Jul 08, 2019 | 25.53 | 25.59 | 25.53 | 25.59 | 3,906 | +0.04(+0.17%) |
Jul 05, 2019 | 25.55 | 25.61 | 25.55 | 25.55 | 22,752 | +0.16(+0.63%) |
Jul 03, 2019 | 25.37 | 25.39 | 25.37 | 25.39 | 2,317 | -0.05(-0.19%) |
Jul 02, 2019 | 25.44 | 25.44 | 25.43 | 25.43 | 364 | -0.08(-0.32%) |