Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.12 | 25.24 | 25.08 | 25.20 | 6,858 | +0.10(+0.39%) |
Sep 27, 2019 | 25.30 | 25.30 | 25.06 | 25.10 | 18,000 | -0.09(-0.37%) |
Sep 26, 2019 | 25.15 | 25.24 | 25.10 | 25.19 | 53,469 | -0.03(-0.12%) |
Sep 25, 2019 | 25.18 | 25.26 | 25.09 | 25.22 | 324,037 | +0.10(+0.38%) |
Sep 24, 2019 | 25.17 | 25.28 | 25.10 | 25.12 | 25,676 | -0.11(-0.44%) |
Sep 23, 2019 | 25.24 | 25.25 | 25.16 | 25.23 | 27,167 | -0.07(-0.30%) |
Sep 20, 2019 | 25.32 | 25.35 | 25.20 | 25.31 | 77,800 | +0.02(+0.07%) |
Sep 19, 2019 | 25.38 | 25.38 | 25.28 | 25.29 | 54,909 | +0.00(+0.01%) |
Sep 18, 2019 | 25.11 | 25.30 | 25.11 | 25.29 | 61,026 | +0.03(+0.13%) |
Sep 17, 2019 | 25.26 | 25.29 | 25.20 | 25.26 | 35,202 | +0.01(+0.06%) |
Sep 16, 2019 | 25.28 | 25.28 | 25.21 | 25.24 | 53,191 | -0.03(-0.12%) |
Sep 13, 2019 | 25.25 | 25.32 | 25.25 | 25.27 | 13,100 | -0.02(-0.06%) |
Sep 12, 2019 | 25.29 | 25.35 | 25.23 | 25.29 | 69,514 | +0.07(+0.27%) |
Sep 11, 2019 | 25.17 | 25.44 | 25.17 | 25.22 | 74,737 | +0.08(+0.33%) |
Sep 10, 2019 | 25.25 | 25.25 | 25.08 | 25.14 | 47,153 | -0.02(-0.10%) |
Sep 09, 2019 | 25.22 | 25.24 | 25.13 | 25.16 | 23,316 | -0.00(-0.02%) |
Sep 06, 2019 | 25.14 | 25.19 | 25.13 | 25.17 | 33,700 | +0.00(+0.02%) |
Sep 05, 2019 | 25.14 | 25.20 | 25.13 | 25.16 | 82,245 | +0.16(+0.66%) |
Sep 04, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 17,197 | +0.16(+0.66%) |
Sep 03, 2019 | 24.88 | 24.88 | 24.79 | 24.83 | 70,431 | -0.08(-0.33%) |
Aug 30, 2019 | 24.95 | 25.01 | 24.85 | 24.91 | 44,800 | +0.01(+0.04%) |
Aug 29, 2019 | 24.94 | 24.96 | 24.85 | 24.90 | 50,411 | +0.13(+0.52%) |
Aug 28, 2019 | 24.67 | 24.78 | 24.60 | 24.77 | 337,425 | +0.10(+0.40%) |
Aug 27, 2019 | 24.80 | 24.80 | 24.58 | 24.68 | 38,425 | -0.01(-0.04%) |
Aug 26, 2019 | 24.77 | 24.77 | 24.64 | 24.69 | 30,097 | +0.16(+0.67%) |
Aug 23, 2019 | 24.89 | 24.89 | 24.52 | 24.52 | 33,900 | -0.43(-1.71%) |
Aug 22, 2019 | 25.15 | 25.15 | 24.83 | 24.95 | 35,211 | +0.01(+0.05%) |
Aug 21, 2019 | 24.80 | 24.98 | 24.80 | 24.94 | 64,092 | +0.11(+0.45%) |
Aug 20, 2019 | 24.96 | 24.96 | 24.82 | 24.83 | 62,827 | -0.13(-0.54%) |
Aug 19, 2019 | 24.90 | 24.99 | 24.89 | 24.96 | 29,999 | +0.17(+0.69%) |
Aug 16, 2019 | 24.68 | 24.80 | 24.68 | 24.79 | 19,700 | +0.23(+0.93%) |
Aug 15, 2019 | 24.59 | 24.63 | 24.48 | 24.56 | 122,961 | -0.01(-0.04%) |
Aug 14, 2019 | 24.74 | 24.77 | 24.51 | 24.57 | 2,629,310 | -0.37(-1.48%) |
Aug 13, 2019 | 24.71 | 24.98 | 24.71 | 24.94 | 160,253 | +0.28(+1.11%) |
Aug 12, 2019 | 24.84 | 24.84 | 24.65 | 24.66 | 26,541 | -0.23(-0.90%) |
Aug 09, 2019 | 24.96 | 24.98 | 24.83 | 24.89 | 53,300 | -0.05(-0.20%) |
Aug 08, 2019 | 24.83 | 24.97 | 24.79 | 24.94 | 185,268 | +0.19(+0.77%) |
Aug 07, 2019 | 24.62 | 24.79 | 24.51 | 24.75 | 49,811 | +0.00(+0.02%) |
Aug 06, 2019 | 24.67 | 24.76 | 24.55 | 24.75 | 57,390 | +0.20(+0.82%) |
Aug 05, 2019 | 24.86 | 24.87 | 24.49 | 24.54 | 51,396 | -0.39(-1.55%) |
Aug 02, 2019 | 25.16 | 25.16 | 24.87 | 24.93 | 190,400 | -0.10(-0.40%) |