Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.55 | 25.67 | 25.53 | 25.62 | 34,042 | +0.16(+0.61%) |
Sep 27, 2019 | 25.62 | 25.64 | 25.46 | 25.46 | 20,849 | -0.12(-0.47%) |
Sep 26, 2019 | 25.63 | 25.64 | 25.55 | 25.58 | 181,132 | +0.13(+0.51%) |
Sep 25, 2019 | 25.41 | 25.61 | 25.39 | 25.45 | 876,294 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.50 | 25.35 | 25.36 | 156,780 | -0.03(-0.12%) |
Sep 23, 2019 | 25.34 | 25.43 | 25.23 | 25.39 | 21,176 | -0.01(-0.05%) |
Sep 20, 2019 | 25.42 | 25.50 | 25.39 | 25.40 | 62,951 | -0.03(-0.13%) |
Sep 19, 2019 | 25.46 | 25.50 | 25.40 | 25.43 | 21,044 | +0.13(+0.53%) |
Sep 18, 2019 | 25.35 | 25.40 | 25.21 | 25.30 | 46,067 | +0.03(+0.14%) |
Sep 17, 2019 | 25.12 | 25.32 | 25.12 | 25.27 | 27,697 | +0.19(+0.74%) |
Sep 16, 2019 | 25.16 | 25.16 | 25.08 | 25.08 | 44,795 | -0.18(-0.70%) |
Sep 13, 2019 | 25.27 | 25.32 | 25.20 | 25.26 | 59,998 | +0.19(+0.78%) |
Sep 12, 2019 | 25.07 | 25.16 | 25.04 | 25.06 | 27,320 | -0.03(-0.13%) |
Sep 11, 2019 | 25.02 | 25.10 | 25.02 | 25.10 | 21,640 | +0.01(+0.03%) |
Sep 10, 2019 | 25.01 | 25.09 | 25.00 | 25.09 | 29,198 | -0.07(-0.27%) |
Sep 09, 2019 | 25.21 | 25.21 | 25.15 | 25.16 | 18,610 | -0.06(-0.24%) |
Sep 06, 2019 | 25.20 | 25.27 | 25.18 | 25.21 | 21,141 | +0.00(+0.02%) |
Sep 05, 2019 | 25.27 | 25.38 | 25.20 | 25.21 | 55,125 | -0.16(-0.63%) |
Sep 04, 2019 | 25.27 | 25.39 | 25.27 | 25.37 | 45,910 | +0.51(+2.06%) |
Sep 03, 2019 | 24.77 | 24.88 | 24.77 | 24.86 | 37,771 | -0.26(-1.04%) |
Aug 30, 2019 | 25.08 | 25.12 | 25.00 | 25.12 | 51,258 | +0.09(+0.37%) |
Aug 29, 2019 | 25.07 | 25.10 | 25.01 | 25.03 | 112,719 | -0.04(-0.15%) |
Aug 28, 2019 | 25.03 | 25.12 | 24.98 | 25.07 | 13,061 | +0.10(+0.39%) |
Aug 27, 2019 | 25.00 | 25.05 | 24.97 | 24.97 | 60,816 | +0.00(+0.00%) |
Aug 26, 2019 | 25.00 | 25.01 | 24.91 | 24.97 | 116,165 | +0.12(+0.48%) |
Aug 23, 2019 | 24.94 | 25.02 | 24.85 | 24.85 | 49,250 | -0.06(-0.24%) |
Aug 22, 2019 | 24.95 | 24.97 | 24.81 | 24.91 | 25,820 | -0.07(-0.27%) |
Aug 21, 2019 | 25.04 | 25.05 | 24.98 | 24.98 | 44,181 | +0.05(+0.20%) |
Aug 20, 2019 | 24.93 | 24.97 | 24.90 | 24.93 | 19,891 | +0.02(+0.07%) |
Aug 19, 2019 | 24.94 | 24.98 | 24.89 | 24.91 | 37,566 | +0.12(+0.46%) |
Aug 16, 2019 | 24.68 | 24.82 | 24.68 | 24.79 | 51,376 | +0.33(+1.33%) |
Aug 15, 2019 | 24.43 | 24.51 | 24.38 | 24.47 | 51,279 | +0.30(+1.23%) |
Aug 14, 2019 | 24.30 | 24.30 | 24.17 | 24.17 | 31,806 | -0.45(-1.82%) |
Aug 13, 2019 | 24.55 | 24.68 | 24.48 | 24.62 | 124,090 | +0.07(+0.28%) |
Aug 12, 2019 | 24.59 | 24.61 | 24.51 | 24.55 | 41,938 | -0.19(-0.75%) |
Aug 09, 2019 | 24.74 | 24.76 | 24.68 | 24.74 | 15,117 | -0.06(-0.26%) |
Aug 08, 2019 | 24.68 | 24.82 | 24.67 | 24.80 | 57,941 | +0.18(+0.74%) |
Aug 07, 2019 | 24.46 | 24.66 | 24.44 | 24.62 | 120,451 | +0.14(+0.55%) |
Aug 06, 2019 | 24.52 | 24.54 | 24.39 | 24.49 | 36,035 | +0.09(+0.38%) |
Aug 05, 2019 | 24.69 | 24.69 | 24.39 | 24.39 | 101,180 | -0.60(-2.40%) |
Aug 02, 2019 | 24.97 | 25.00 | 24.88 | 24.99 | 127,201 | +0.26(+1.06%) |
Aug 01, 2019 | 24.77 | 24.97 | 24.66 | 24.73 | 100,777 | -0.07(-0.27%) |
Jul 31, 2019 | 25.01 | 25.01 | 24.69 | 24.80 | 98,220 | -0.28(-1.11%) |
Jul 30, 2019 | 25.12 | 25.19 | 25.03 | 25.08 | 50,966 | -0.11(-0.44%) |
Jul 29, 2019 | 25.22 | 25.23 | 25.19 | 25.19 | 30,667 | -0.09(-0.37%) |
Jul 26, 2019 | 25.32 | 25.33 | 25.27 | 25.28 | 37,321 | -0.02(-0.07%) |
Jul 25, 2019 | 25.45 | 25.45 | 25.30 | 25.30 | 21,125 | -0.21(-0.83%) |
Jul 24, 2019 | 25.47 | 25.55 | 25.45 | 25.51 | 28,063 | +0.03(+0.10%) |
Jul 23, 2019 | 25.43 | 25.52 | 25.43 | 25.49 | 22,950 | -0.02(-0.07%) |
Jul 22, 2019 | 25.44 | 25.50 | 25.43 | 25.50 | 53,099 | -0.09(-0.36%) |
Jul 19, 2019 | 25.67 | 25.71 | 25.59 | 25.60 | 56,927 | -0.10(-0.40%) |
Jul 18, 2019 | 25.56 | 25.77 | 25.54 | 25.70 | 21,543 | +0.13(+0.50%) |
Jul 17, 2019 | 25.60 | 25.65 | 25.57 | 25.57 | 97,690 | +0.03(+0.10%) |
Jul 16, 2019 | 25.60 | 25.62 | 25.51 | 25.54 | 76,439 | -0.14(-0.53%) |
Jul 15, 2019 | 25.68 | 25.70 | 25.60 | 25.68 | 147,125 | -0.06(-0.23%) |
Jul 12, 2019 | 25.66 | 25.74 | 25.60 | 25.74 | 116,453 | +0.08(+0.30%) |
Jul 11, 2019 | 25.76 | 25.77 | 25.64 | 25.66 | 72,258 | +0.00(+0.00%) |
Jul 10, 2019 | 25.64 | 25.70 | 25.61 | 25.66 | 52,257 | +0.04(+0.15%) |
Jul 09, 2019 | 25.54 | 25.64 | 25.46 | 25.62 | 41,029 | -0.01(-0.02%) |
Jul 08, 2019 | 25.63 | 25.71 | 25.61 | 25.63 | 69,076 | -0.24(-0.92%) |
Jul 05, 2019 | 25.82 | 25.87 | 25.71 | 25.87 | 144,208 | +0.08(+0.30%) |
Jul 03, 2019 | 25.74 | 25.82 | 25.74 | 25.79 | 32,951 | +0.36(+1.43%) |
Jul 02, 2019 | 25.40 | 25.46 | 25.38 | 25.43 | 198,525 | +0.08(+0.30%) |