Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.82 | 25.95 | 25.73 | 25.95 | 30,244 | +0.23(+0.88%) |
Sep 27, 2019 | 25.80 | 25.84 | 25.64 | 25.72 | 1,374 | -0.11(-0.44%) |
Sep 26, 2019 | 25.79 | 25.88 | 25.74 | 25.84 | 4,128 | -0.07(-0.26%) |
Sep 25, 2019 | 25.60 | 25.90 | 24.88 | 25.90 | 3,439 | +0.18(+0.70%) |
Sep 24, 2019 | 25.98 | 25.98 | 25.71 | 25.72 | 3,074 | -0.18(-0.70%) |
Sep 23, 2019 | 25.76 | 25.98 | 25.76 | 25.90 | 1,623 | -0.02(-0.07%) |
Sep 20, 2019 | 26.05 | 26.06 | 25.79 | 25.92 | 4,884 | -0.06(-0.24%) |
Sep 19, 2019 | 26.07 | 26.10 | 25.96 | 25.99 | 20,962 | -0.04(-0.15%) |
Sep 18, 2019 | 26.03 | 26.06 | 26.00 | 26.03 | 2,791 | -0.06(-0.22%) |
Sep 17, 2019 | 26.05 | 26.12 | 26.04 | 26.08 | 11,141 | +0.05(+0.19%) |
Sep 16, 2019 | 26.03 | 26.07 | 26.01 | 26.03 | 4,349 | -0.07(-0.28%) |
Sep 13, 2019 | 26.10 | 26.18 | 26.08 | 26.11 | 8,813 | -0.05(-0.20%) |
Sep 12, 2019 | 26.21 | 26.22 | 26.16 | 26.16 | 1,250 | +0.03(+0.11%) |
Sep 11, 2019 | 26.05 | 26.13 | 26.04 | 26.13 | 7,209 | +0.14(+0.54%) |
Sep 10, 2019 | 25.95 | 25.99 | 25.95 | 25.99 | 342 | -0.03(-0.13%) |
Sep 09, 2019 | 26.02 | 26.10 | 26.01 | 26.02 | 8,215 | -0.05(-0.19%) |
Sep 06, 2019 | 26.14 | 26.17 | 26.06 | 26.07 | 3,928 | -0.08(-0.29%) |
Sep 05, 2019 | 26.20 | 26.21 | 26.15 | 26.15 | 3,484 | +0.09(+0.35%) |
Sep 04, 2019 | 26.04 | 26.08 | 26.03 | 26.06 | 4,511 | +0.03(+0.12%) |
Sep 03, 2019 | 25.94 | 26.02 | 25.94 | 26.02 | 917 | +0.03(+0.13%) |
Aug 30, 2019 | 25.96 | 25.99 | 25.94 | 25.99 | 530 | +0.07(+0.26%) |
Aug 29, 2019 | 25.93 | 25.93 | 25.88 | 25.92 | 2,867 | +0.11(+0.44%) |
Aug 28, 2019 | 25.61 | 25.85 | 25.61 | 25.81 | 4,629 | +0.06(+0.24%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.75 | 6,828 | +0.02(+0.09%) |
Aug 26, 2019 | 25.72 | 25.77 | 25.71 | 25.72 | 4,161 | +0.02(+0.06%) |
Aug 23, 2019 | 25.49 | 25.71 | 25.42 | 25.71 | 2,442 | +0.28(+1.10%) |
Aug 22, 2019 | 25.26 | 25.45 | 25.26 | 25.43 | 3,132 | +0.11(+0.43%) |
Aug 21, 2019 | 25.45 | 25.45 | 25.30 | 25.32 | 2,772 | -0.12(-0.48%) |
Aug 20, 2019 | 25.48 | 25.48 | 25.44 | 25.44 | 484 | -0.13(-0.50%) |
Aug 19, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 604 | -0.03(-0.13%) |
Aug 16, 2019 | 25.47 | 25.60 | 25.47 | 25.60 | 637 | +0.10(+0.39%) |
Aug 15, 2019 | 25.45 | 25.50 | 25.39 | 25.50 | 3,378 | +0.06(+0.22%) |
Aug 14, 2019 | 25.56 | 25.56 | 25.45 | 25.45 | 6,278 | -0.33(-1.29%) |
Aug 13, 2019 | 25.77 | 25.83 | 25.77 | 25.78 | 1,136 | +0.01(+0.03%) |
Aug 12, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 535 | +0.04(+0.16%) |
Aug 09, 2019 | 25.77 | 25.82 | 25.72 | 25.73 | 2,123 | -0.04(-0.16%) |
Aug 08, 2019 | 25.77 | 25.82 | 25.73 | 25.77 | 10,775 | -0.00(-0.01%) |
Aug 07, 2019 | 25.61 | 25.81 | 25.61 | 25.77 | 8,633 | +0.06(+0.22%) |
Aug 06, 2019 | 25.71 | 25.77 | 25.69 | 25.72 | 25,868 | -0.06(-0.21%) |
Aug 05, 2019 | 25.95 | 26.08 | 25.69 | 25.77 | 449,894 | -0.69(-2.61%) |
Aug 02, 2019 | 26.40 | 26.46 | 26.39 | 26.46 | 2,229 | -0.15(-0.57%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.61 | 26.61 | 56,836 | -0.24(-0.91%) |
Jul 31, 2019 | 27.04 | 27.08 | 26.76 | 26.86 | 1,950 | -0.23(-0.83%) |
Jul 30, 2019 | 27.03 | 27.08 | 27.02 | 27.08 | 1,222 | -0.01(-0.03%) |
Jul 29, 2019 | 27.06 | 27.09 | 27.06 | 27.09 | 632 | -0.03(-0.11%) |
Jul 26, 2019 | 27.04 | 27.13 | 27.04 | 27.12 | 1,380 | +0.17(+0.64%) |
Jul 25, 2019 | 26.92 | 26.95 | 26.92 | 26.95 | 742 | -0.10(-0.37%) |
Jul 24, 2019 | 26.84 | 27.05 | 26.84 | 27.05 | 792 | +0.06(+0.22%) |
Jul 23, 2019 | 26.86 | 27.09 | 26.82 | 26.99 | 2,988 | +0.18(+0.65%) |
Jul 22, 2019 | 26.83 | 26.83 | 26.79 | 26.81 | 509 | -0.01(-0.04%) |
Jul 19, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 424 | -0.11(-0.40%) |
Jul 18, 2019 | 26.82 | 27.03 | 26.76 | 26.93 | 4,700 | +0.07(+0.26%) |
Jul 17, 2019 | 26.90 | 26.90 | 26.86 | 26.86 | 2,607 | -0.12(-0.43%) |
Jul 16, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 24 | -0.06(-0.21%) |
Jul 15, 2019 | 27.02 | 27.04 | 27.02 | 27.04 | 361 | -0.06(-0.21%) |
Jul 12, 2019 | 26.98 | 27.09 | 26.96 | 27.09 | 3,398 | +0.17(+0.62%) |
Jul 11, 2019 | 26.90 | 26.93 | 26.90 | 26.93 | 700 | +0.05(+0.19%) |
Jul 10, 2019 | 26.94 | 26.94 | 26.83 | 26.87 | 2,086 | +0.06(+0.21%) |
Jul 09, 2019 | 26.73 | 26.82 | 26.72 | 26.82 | 924 | +0.07(+0.25%) |
Jul 08, 2019 | 26.72 | 26.76 | 26.67 | 26.75 | 4,090 | -0.07(-0.27%) |
Jul 05, 2019 | 26.79 | 26.82 | 26.79 | 26.82 | 955 | -0.05(-0.20%) |
Jul 03, 2019 | 26.84 | 26.88 | 26.83 | 26.88 | 2,123 | +0.21(+0.79%) |
Jul 02, 2019 | 26.62 | 26.67 | 26.55 | 26.67 | 5,355 | +0.10(+0.38%) |