Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.52 | 25.69 | 25.48 | 25.55 | 1,902,567 | +0.00(+0.00%) |
Sep 27, 2019 | 25.59 | 25.64 | 25.43 | 25.55 | 1,287,550 | +0.02(+0.08%) |
Sep 26, 2019 | 25.50 | 25.65 | 25.45 | 25.53 | 1,505,659 | -0.03(-0.10%) |
Sep 25, 2019 | 25.58 | 25.68 | 25.49 | 25.56 | 940,548 | -0.11(-0.41%) |
Sep 24, 2019 | 25.54 | 25.71 | 25.46 | 25.66 | 1,542,341 | +0.17(+0.68%) |
Sep 23, 2019 | 25.45 | 25.56 | 25.37 | 25.49 | 1,079,052 | -0.04(-0.17%) |
Sep 20, 2019 | 25.49 | 25.59 | 25.38 | 25.53 | 1,415,623 | +0.17(+0.67%) |
Sep 19, 2019 | 25.49 | 25.64 | 25.36 | 25.36 | 1,173,925 | -0.07(-0.29%) |
Sep 18, 2019 | 25.28 | 25.45 | 25.27 | 25.44 | 1,225,279 | +0.10(+0.40%) |
Sep 17, 2019 | 25.01 | 25.43 | 25.01 | 25.34 | 1,069,324 | +0.28(+1.12%) |
Sep 16, 2019 | 25.26 | 25.26 | 24.97 | 25.06 | 1,061,349 | -0.22(-0.88%) |
Sep 13, 2019 | 25.31 | 25.48 | 25.22 | 25.28 | 1,317,295 | +0.32(+1.29%) |
Sep 12, 2019 | 24.89 | 25.04 | 24.74 | 24.96 | 1,764,390 | +0.12(+0.50%) |
Sep 11, 2019 | 24.83 | 24.84 | 24.72 | 24.83 | 9,169,803 | +0.09(+0.35%) |
Sep 10, 2019 | 24.82 | 24.86 | 24.72 | 24.74 | 1,316,525 | -0.06(-0.23%) |
Sep 09, 2019 | 24.71 | 24.81 | 24.57 | 24.80 | 1,373,156 | +0.10(+0.39%) |
Sep 06, 2019 | 24.63 | 24.76 | 24.57 | 24.70 | 1,028,197 | +0.17(+0.69%) |
Sep 05, 2019 | 24.61 | 24.64 | 24.46 | 24.53 | 1,171,435 | +0.03(+0.10%) |
Sep 04, 2019 | 24.28 | 24.58 | 24.25 | 24.51 | 1,000,314 | +0.30(+1.25%) |
Sep 03, 2019 | 24.20 | 24.32 | 24.10 | 24.21 | 3,836,947 | -0.06(-0.23%) |
Aug 30, 2019 | 24.26 | 24.36 | 24.21 | 24.26 | 1,302,994 | +0.04(+0.17%) |
Aug 29, 2019 | 24.10 | 24.23 | 24.00 | 24.22 | 1,481,376 | +0.16(+0.68%) |
Aug 28, 2019 | 23.78 | 24.08 | 23.66 | 24.06 | 2,678,013 | +0.34(+1.43%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.71 | 23.72 | 2,669,071 | -0.04(-0.17%) |
Aug 26, 2019 | 23.77 | 23.77 | 23.62 | 23.76 | 897,925 | +0.08(+0.32%) |
Aug 23, 2019 | 23.89 | 23.95 | 23.61 | 23.68 | 1,709,826 | -0.20(-0.84%) |
Aug 22, 2019 | 23.94 | 23.98 | 23.79 | 23.88 | 3,150,179 | -0.02(-0.09%) |
Aug 21, 2019 | 23.96 | 23.96 | 23.81 | 23.90 | 1,220,017 | +0.08(+0.34%) |
Aug 20, 2019 | 23.98 | 23.98 | 23.79 | 23.82 | 1,750,619 | -0.19(-0.81%) |
Aug 19, 2019 | 24.04 | 24.05 | 23.88 | 24.02 | 1,050,526 | +0.05(+0.21%) |
Aug 16, 2019 | 23.95 | 24.03 | 23.80 | 23.97 | 1,173,689 | +0.16(+0.69%) |
Aug 15, 2019 | 23.72 | 23.84 | 23.64 | 23.80 | 1,080,775 | +0.06(+0.26%) |
Aug 14, 2019 | 23.72 | 23.85 | 23.66 | 23.74 | 1,550,134 | -0.15(-0.64%) |
Aug 13, 2019 | 23.75 | 23.95 | 23.61 | 23.89 | 1,328,619 | +0.22(+0.91%) |
Aug 12, 2019 | 23.62 | 23.90 | 23.60 | 23.68 | 939,745 | -0.12(-0.52%) |
Aug 09, 2019 | 23.76 | 23.85 | 23.69 | 23.80 | 1,275,105 | +0.03(+0.13%) |
Aug 08, 2019 | 23.75 | 23.88 | 23.63 | 23.77 | 1,576,713 | +0.03(+0.13%) |
Aug 07, 2019 | 23.34 | 23.79 | 23.16 | 23.74 | 1,880,474 | +0.26(+1.11%) |
Aug 06, 2019 | 23.49 | 23.83 | 23.34 | 23.48 | 2,038,891 | -0.10(-0.41%) |
Aug 05, 2019 | 23.52 | 23.68 | 23.37 | 23.58 | 2,502,806 | -0.08(-0.35%) |
Aug 02, 2019 | 23.49 | 23.82 | 23.46 | 23.66 | 2,616,520 | +0.11(+0.48%) |
Aug 01, 2019 | 23.29 | 23.69 | 23.24 | 23.55 | 2,027,364 | +0.42(+1.80%) |
Jul 31, 2019 | 23.41 | 23.42 | 23.00 | 23.13 | 1,533,215 | -0.26(-1.12%) |
Jul 30, 2019 | 23.44 | 23.47 | 23.35 | 23.39 | 1,431,326 | -0.11(-0.46%) |
Jul 29, 2019 | 23.39 | 23.59 | 23.37 | 23.50 | 1,685,083 | +0.13(+0.57%) |
Jul 26, 2019 | 23.38 | 23.39 | 23.25 | 23.37 | 1,014,545 | +0.03(+0.11%) |
Jul 25, 2019 | 23.52 | 23.52 | 23.28 | 23.34 | 1,332,869 | -0.12(-0.52%) |
Jul 24, 2019 | 23.48 | 23.59 | 23.43 | 23.46 | 1,812,395 | -0.10(-0.43%) |
Jul 23, 2019 | 23.39 | 23.58 | 23.37 | 23.57 | 1,376,236 | +0.15(+0.66%) |
Jul 22, 2019 | 23.45 | 23.46 | 23.35 | 23.41 | 1,559,616 | +0.02(+0.09%) |
Jul 19, 2019 | 23.61 | 23.62 | 23.38 | 23.39 | 1,407,920 | -0.26(-1.08%) |
Jul 18, 2019 | 23.52 | 23.66 | 23.45 | 23.65 | 1,004,903 | +0.13(+0.57%) |
Jul 17, 2019 | 23.54 | 23.61 | 23.50 | 23.51 | 1,288,139 | -0.02(-0.07%) |
Jul 16, 2019 | 23.76 | 23.79 | 23.51 | 23.53 | 1,595,683 | -0.23(-0.97%) |
Jul 15, 2019 | 23.73 | 23.92 | 23.69 | 23.76 | 1,063,304 | +0.03(+0.11%) |
Jul 12, 2019 | 23.85 | 23.93 | 23.72 | 23.73 | 1,021,371 | -0.01(-0.04%) |
Jul 11, 2019 | 23.71 | 23.84 | 23.64 | 23.75 | 2,004,255 | +0.11(+0.48%) |
Jul 10, 2019 | 23.76 | 23.80 | 23.59 | 23.63 | 2,280,297 | -0.02(-0.07%) |
Jul 09, 2019 | 23.43 | 23.66 | 23.40 | 23.65 | 1,805,812 | +0.16(+0.68%) |
Jul 08, 2019 | 23.49 | 23.55 | 23.33 | 23.49 | 2,060,340 | -0.21(-0.89%) |
Jul 05, 2019 | 23.62 | 23.71 | 23.49 | 23.70 | 1,102,503 | -0.04(-0.15%) |
Jul 03, 2019 | 23.72 | 23.87 | 23.71 | 23.73 | 1,489,248 | +0.12(+0.50%) |
Jul 02, 2019 | 23.45 | 23.66 | 23.34 | 23.62 | 1,731,586 | +0.33(+1.41%) |