Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.55 | 25.56 | 25.46 | 25.52 | 5,800 | +0.04(+0.16%) |
Aug 29, 2019 | 25.42 | 25.51 | 25.42 | 25.48 | 5,020 | +0.07(+0.27%) |
Aug 28, 2019 | 25.43 | 25.43 | 25.40 | 25.41 | 2,073 | +0.01(+0.05%) |
Aug 27, 2019 | 25.45 | 25.45 | 25.38 | 25.40 | 6,420 | +0.06(+0.25%) |
Aug 26, 2019 | 25.31 | 25.37 | 25.28 | 25.34 | 7,339 | +0.08(+0.31%) |
Aug 23, 2019 | 25.26 | 25.44 | 25.26 | 25.26 | 11,000 | -0.13(-0.51%) |
Aug 22, 2019 | 25.33 | 25.39 | 25.32 | 25.39 | 8,427 | -0.03(-0.11%) |
Aug 21, 2019 | 25.39 | 25.43 | 25.38 | 25.41 | 17,093 | +0.08(+0.30%) |
Aug 20, 2019 | 25.32 | 25.38 | 25.30 | 25.34 | 9,944 | -0.01(-0.05%) |
Aug 19, 2019 | 25.30 | 25.37 | 25.29 | 25.35 | 13,302 | +0.06(+0.24%) |
Aug 16, 2019 | 25.18 | 25.30 | 25.17 | 25.29 | 7,600 | +0.13(+0.51%) |
Aug 15, 2019 | 25.16 | 25.17 | 25.11 | 25.16 | 5,211 | +0.10(+0.38%) |
Aug 14, 2019 | 25.15 | 25.25 | 25.06 | 25.06 | 783 | -0.20(-0.79%) |
Aug 13, 2019 | 25.23 | 25.31 | 25.19 | 25.26 | 15,713 | +0.05(+0.22%) |
Aug 12, 2019 | 25.23 | 25.25 | 24.01 | 25.21 | 6,583 | -0.11(-0.41%) |
Aug 09, 2019 | 25.43 | 25.43 | 25.27 | 25.32 | 9,100 | -0.01(-0.06%) |
Aug 08, 2019 | 25.20 | 25.35 | 25.20 | 25.33 | 9,547 | +0.11(+0.44%) |
Aug 07, 2019 | 25.09 | 25.25 | 25.07 | 25.22 | 7,057 | +0.11(+0.42%) |
Aug 06, 2019 | 25.06 | 25.11 | 25.00 | 25.11 | 8,983 | +0.16(+0.64%) |
Aug 05, 2019 | 24.97 | 25.11 | 24.88 | 24.95 | 12,478 | -0.26(-1.01%) |
Aug 02, 2019 | 25.21 | 25.23 | 25.14 | 25.21 | 24,600 | +0.01(+0.02%) |
Aug 01, 2019 | 25.22 | 25.32 | 25.21 | 25.21 | 6,967 | +0.00(+0.00%) |
Jul 31, 2019 | 25.35 | 25.35 | 25.16 | 25.20 | 3,359 | -0.06(-0.23%) |
Jul 30, 2019 | 25.33 | 25.33 | 25.21 | 25.26 | 7,251 | -0.05(-0.21%) |
Jul 29, 2019 | 25.39 | 25.39 | 25.28 | 25.32 | 12,268 | +0.02(+0.10%) |
Jul 26, 2019 | 25.28 | 25.30 | 25.24 | 25.29 | 2,600 | +0.04(+0.16%) |
Jul 25, 2019 | 25.23 | 25.27 | 25.19 | 25.25 | 59,252 | -0.09(-0.36%) |
Jul 24, 2019 | 25.27 | 25.38 | 25.27 | 25.34 | 32,279 | +0.08(+0.32%) |
Jul 23, 2019 | 25.25 | 25.27 | 25.23 | 25.26 | 11,852 | +0.00(+0.02%) |
Jul 22, 2019 | 25.27 | 25.28 | 25.25 | 25.25 | 15,793 | -0.02(-0.08%) |
Jul 19, 2019 | 25.28 | 25.36 | 25.27 | 25.28 | 5,800 | -0.09(-0.36%) |
Jul 18, 2019 | 25.22 | 25.40 | 25.22 | 25.37 | 17,353 | +0.08(+0.31%) |
Jul 17, 2019 | 25.31 | 25.31 | 25.24 | 25.29 | 2,533 | +0.05(+0.19%) |
Jul 16, 2019 | 25.32 | 25.32 | 25.21 | 25.24 | 28,434 | -0.05(-0.20%) |
Jul 15, 2019 | 25.20 | 25.33 | 25.19 | 25.29 | 16,123 | +0.02(+0.09%) |
Jul 12, 2019 | 25.27 | 25.27 | 25.16 | 25.27 | 10,300 | +0.06(+0.25%) |
Jul 11, 2019 | 25.35 | 25.35 | 25.18 | 25.21 | 11,678 | -0.09(-0.37%) |
Jul 10, 2019 | 25.12 | 25.33 | 25.12 | 25.30 | 13,324 | +0.13(+0.52%) |
Jul 09, 2019 | 25.25 | 25.25 | 25.14 | 25.17 | 15,149 | -0.07(-0.28%) |
Jul 08, 2019 | 25.01 | 25.29 | 25.01 | 25.24 | 7,807 | +0.00(+0.01%) |
Jul 05, 2019 | 25.35 | 25.36 | 25.15 | 25.24 | 11,000 | -0.17(-0.67%) |
Jul 03, 2019 | 25.32 | 25.47 | 25.32 | 25.41 | 3,100 | +0.11(+0.44%) |
Jul 02, 2019 | 25.15 | 25.32 | 25.15 | 25.30 | 18,078 | +0.11(+0.43%) |
Jul 01, 2019 | 25.17 | 25.21 | 25.08 | 25.19 | 12,819 | +0.03(+0.10%) |
Jun 28, 2019 | 25.17 | 25.22 | 25.13 | 25.17 | 4,100 | -0.08(-0.33%) |
Jun 27, 2019 | 25.18 | 25.28 | 25.16 | 25.25 | 4,075 | +0.14(+0.56%) |
Jun 26, 2019 | 25.29 | 25.29 | 25.11 | 25.11 | 7,420 | -0.19(-0.77%) |
Jun 25, 2019 | 25.31 | 25.37 | 25.25 | 25.30 | 12,462 | -0.06(-0.23%) |
Jun 24, 2019 | 25.36 | 25.36 | 25.14 | 25.36 | 7,663 | +0.07(+0.28%) |
Jun 21, 2019 | 25.41 | 25.43 | 25.27 | 25.29 | 7,700 | -0.19(-0.74%) |
Jun 20, 2019 | 25.23 | 25.51 | 25.23 | 25.48 | 13,298 | +0.14(+0.57%) |
Jun 19, 2019 | 25.25 | 25.34 | 25.16 | 25.34 | 19,808 | +0.12(+0.48%) |
Jun 18, 2019 | 25.05 | 25.26 | 25.05 | 25.21 | 26,570 | +0.09(+0.34%) |
Jun 17, 2019 | 25.11 | 25.15 | 25.06 | 25.13 | 9,237 | -0.03(-0.12%) |
Jun 14, 2019 | 25.14 | 25.16 | 25.11 | 25.16 | 9,500 | +0.05(+0.21%) |
Jun 13, 2019 | 25.06 | 25.13 | 25.05 | 25.11 | 6,907 | +0.05(+0.18%) |
Jun 12, 2019 | 25.00 | 25.07 | 24.99 | 25.06 | 26,267 | +0.06(+0.25%) |
Jun 11, 2019 | 25.01 | 25.05 | 24.91 | 25.00 | 22,775 | -0.05(-0.19%) |
Jun 10, 2019 | 25.01 | 25.08 | 25.01 | 25.05 | 3,833 | -0.04(-0.18%) |
Jun 07, 2019 | 25.12 | 25.20 | 25.06 | 25.09 | 8,000 | +0.08(+0.32%) |
Jun 06, 2019 | 24.93 | 25.07 | 24.93 | 25.01 | 9,312 | -0.02(-0.08%) |
Jun 05, 2019 | 25.00 | 25.03 | 24.95 | 25.03 | 3,325 | +0.19(+0.76%) |
Jun 04, 2019 | 24.73 | 24.85 | 24.73 | 24.84 | 4,978 | +0.09(+0.37%) |