Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.25 | 26.09 | 25.25 | 25.52 | 27,129 | -0.09(-0.35%) |
Sep 27, 2019 | 25.58 | 25.70 | 25.58 | 25.61 | 32,700 | -0.67(-2.56%) |
Sep 26, 2019 | 25.74 | 26.40 | 25.74 | 26.28 | 17,404 | +0.04(+0.17%) |
Sep 25, 2019 | 26.55 | 26.55 | 26.16 | 26.24 | 16,203 | +0.01(+0.04%) |
Sep 24, 2019 | 26.43 | 26.43 | 26.16 | 26.23 | 21,693 | +0.31(+1.20%) |
Sep 23, 2019 | 25.74 | 26.09 | 25.74 | 25.92 | 24,888 | +0.02(+0.08%) |
Sep 20, 2019 | 25.89 | 26.07 | 25.89 | 25.90 | 9,900 | +0.00(+0.02%) |
Sep 19, 2019 | 25.74 | 25.98 | 25.74 | 25.89 | 18,316 | -0.20(-0.77%) |
Sep 18, 2019 | 26.70 | 26.70 | 26.01 | 26.09 | 28,824 | -0.17(-0.63%) |
Sep 17, 2019 | 26.12 | 26.30 | 26.00 | 26.26 | 40,614 | +0.23(+0.88%) |
Sep 16, 2019 | 26.05 | 26.05 | 25.95 | 26.03 | 23,891 | +0.01(+0.04%) |
Sep 13, 2019 | 25.88 | 26.02 | 25.88 | 26.02 | 28,100 | +0.13(+0.50%) |
Sep 12, 2019 | 25.42 | 26.32 | 25.42 | 25.89 | 25,107 | +0.01(+0.04%) |
Sep 11, 2019 | 25.28 | 25.88 | 25.28 | 25.88 | 21,693 | +0.13(+0.50%) |
Sep 10, 2019 | 25.49 | 25.85 | 25.47 | 25.75 | 46,027 | +0.15(+0.59%) |
Sep 09, 2019 | 25.71 | 25.71 | 25.39 | 25.60 | 16,647 | +0.39(+1.55%) |
Sep 06, 2019 | 25.43 | 25.43 | 24.90 | 25.21 | 51,300 | -0.24(-0.94%) |
Sep 05, 2019 | 25.72 | 25.72 | 25.38 | 25.45 | 38,121 | -0.18(-0.70%) |
Sep 04, 2019 | 25.84 | 25.84 | 25.56 | 25.63 | 19,757 | +0.07(+0.27%) |
Sep 03, 2019 | 25.52 | 25.58 | 25.43 | 25.56 | 53,893 | +0.29(+1.15%) |
Aug 30, 2019 | 25.19 | 25.85 | 25.15 | 25.27 | 79,000 | +0.15(+0.60%) |
Aug 29, 2019 | 24.18 | 25.12 | 24.18 | 25.12 | 70,669 | -0.01(-0.04%) |
Aug 28, 2019 | 24.57 | 25.16 | 24.57 | 25.13 | 30,425 | +0.39(+1.58%) |
Aug 27, 2019 | 24.58 | 24.74 | 24.58 | 24.74 | 39,615 | +0.19(+0.77%) |
Aug 26, 2019 | 24.50 | 24.65 | 24.23 | 24.55 | 30,564 | +0.09(+0.37%) |
Aug 23, 2019 | 24.39 | 24.50 | 24.39 | 24.46 | 39,300 | -0.27(-1.09%) |
Aug 22, 2019 | 24.51 | 24.77 | 24.51 | 24.73 | 38,650 | -0.03(-0.12%) |
Aug 21, 2019 | 24.72 | 24.99 | 24.72 | 24.76 | 49,258 | -0.07(-0.28%) |
Aug 20, 2019 | 24.76 | 24.83 | 24.72 | 24.83 | 34,465 | -0.07(-0.28%) |
Aug 19, 2019 | 24.70 | 24.91 | 24.70 | 24.90 | 21,935 | +0.19(+0.77%) |
Aug 16, 2019 | 24.37 | 24.79 | 24.37 | 24.71 | 44,500 | +0.30(+1.23%) |
Aug 15, 2019 | 24.00 | 24.45 | 24.00 | 24.41 | 49,346 | -0.19(-0.77%) |
Aug 14, 2019 | 24.26 | 24.75 | 24.26 | 24.60 | 48,027 | -0.20(-0.81%) |
Aug 13, 2019 | 24.70 | 24.80 | 24.68 | 24.80 | 28,476 | +0.04(+0.16%) |
Aug 12, 2019 | 24.81 | 24.85 | 24.71 | 24.76 | 33,075 | -0.07(-0.28%) |
Aug 09, 2019 | 24.83 | 24.93 | 24.80 | 24.83 | 116,600 | +0.33(+1.35%) |
Aug 08, 2019 | 23.93 | 24.54 | 23.93 | 24.50 | 74,110 | +0.12(+0.49%) |
Aug 07, 2019 | 24.25 | 24.41 | 24.25 | 24.38 | 34,702 | +0.23(+0.95%) |
Aug 06, 2019 | 24.47 | 24.47 | 24.00 | 24.15 | 44,997 | +0.08(+0.32%) |
Aug 05, 2019 | 24.31 | 24.31 | 24.04 | 24.07 | 32,031 | -0.14(-0.58%) |
Aug 02, 2019 | 23.88 | 24.27 | 23.88 | 24.21 | 31,000 | +0.16(+0.69%) |
Aug 01, 2019 | 23.92 | 24.21 | 23.92 | 24.05 | 13,661 | +0.10(+0.42%) |
Jul 31, 2019 | 23.52 | 24.10 | 23.52 | 23.95 | 32,153 | -0.05(-0.21%) |
Jul 30, 2019 | 24.09 | 24.10 | 23.97 | 24.00 | 28,824 | -0.25(-1.03%) |
Jul 29, 2019 | 24.24 | 24.32 | 23.95 | 24.25 | 36,881 | -0.02(-0.06%) |
Jul 26, 2019 | 24.42 | 24.42 | 24.20 | 24.27 | 19,600 | -0.04(-0.14%) |
Jul 25, 2019 | 24.14 | 24.43 | 24.14 | 24.30 | 26,768 | -0.23(-0.96%) |
Jul 24, 2019 | 24.56 | 24.70 | 24.48 | 24.54 | 30,846 | +0.02(+0.06%) |
Jul 23, 2019 | 24.50 | 24.53 | 24.37 | 24.52 | 35,639 | +0.11(+0.43%) |
Jul 22, 2019 | 24.50 | 24.50 | 24.33 | 24.41 | 72,077 | -0.03(-0.10%) |
Jul 19, 2019 | 24.26 | 24.49 | 24.26 | 24.44 | 58,700 | +0.24(+0.99%) |
Jul 18, 2019 | 23.89 | 24.25 | 23.89 | 24.20 | 92,934 | -0.01(-0.04%) |
Jul 17, 2019 | 24.14 | 24.23 | 24.14 | 24.21 | 33,119 | +0.36(+1.51%) |
Jul 16, 2019 | 23.96 | 23.97 | 23.44 | 23.85 | 71,489 | -0.27(-1.12%) |
Jul 15, 2019 | 23.85 | 24.17 | 23.79 | 24.12 | 46,512 | +0.05(+0.21%) |
Jul 12, 2019 | 23.68 | 24.17 | 23.68 | 24.07 | 51,100 | +0.16(+0.67%) |
Jul 11, 2019 | 23.91 | 24.12 | 23.88 | 23.91 | 55,063 | +0.22(+0.93%) |
Jul 10, 2019 | 23.79 | 23.79 | 23.62 | 23.69 | 76,762 | +0.40(+1.72%) |
Jul 09, 2019 | 22.82 | 23.35 | 22.82 | 23.29 | 47,626 | -0.08(-0.34%) |
Jul 08, 2019 | 23.06 | 23.40 | 23.06 | 23.37 | 42,419 | -0.25(-1.06%) |
Jul 05, 2019 | 23.20 | 23.76 | 23.20 | 23.62 | 60,800 | +0.11(+0.47%) |
Jul 03, 2019 | 23.43 | 23.61 | 23.43 | 23.51 | 32,200 | +0.14(+0.60%) |
Jul 02, 2019 | 23.23 | 23.46 | 23.23 | 23.37 | 115,963 | -0.03(-0.13%) |