Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.07 | 25.20 | 24.97 | 25.16 | 179,307 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.47 | 24.88 | 25.14 | 263,348 | -0.26(-1.01%) |
Sep 26, 2019 | 25.05 | 25.57 | 25.05 | 25.40 | 315,766 | +0.35(+1.38%) |
Sep 25, 2019 | 25.19 | 25.29 | 24.95 | 25.05 | 236,843 | -0.13(-0.51%) |
Sep 24, 2019 | 25.22 | 25.27 | 24.98 | 25.18 | 243,515 | +0.08(+0.32%) |
Sep 23, 2019 | 24.83 | 25.25 | 24.79 | 25.10 | 153,122 | +0.20(+0.80%) |
Sep 20, 2019 | 25.22 | 25.40 | 24.83 | 24.91 | 205,308 | -0.44(-1.72%) |
Sep 19, 2019 | 25.25 | 25.45 | 25.25 | 25.34 | 189,790 | +0.01(+0.04%) |
Sep 18, 2019 | 25.30 | 25.39 | 25.17 | 25.33 | 97,159 | +0.05(+0.20%) |
Sep 17, 2019 | 24.67 | 25.33 | 24.57 | 25.28 | 217,554 | +0.37(+1.47%) |
Sep 16, 2019 | 24.82 | 24.99 | 24.72 | 24.92 | 177,386 | +0.10(+0.40%) |
Sep 13, 2019 | 24.85 | 25.01 | 24.79 | 24.82 | 127,384 | +0.01(+0.04%) |
Sep 12, 2019 | 24.85 | 25.05 | 24.79 | 24.81 | 267,893 | -0.11(-0.44%) |
Sep 11, 2019 | 24.89 | 25.15 | 24.83 | 24.92 | 169,286 | +0.02(+0.08%) |
Sep 10, 2019 | 25.01 | 25.15 | 24.69 | 24.90 | 231,095 | -0.19(-0.75%) |
Sep 09, 2019 | 25.83 | 25.83 | 25.05 | 25.08 | 129,130 | -0.57(-2.23%) |
Sep 06, 2019 | 25.16 | 25.82 | 25.13 | 25.66 | 152,678 | +0.45(+1.80%) |
Sep 05, 2019 | 25.23 | 25.48 | 25.07 | 25.20 | 210,761 | +0.10(+0.39%) |
Sep 04, 2019 | 25.08 | 25.33 | 25.00 | 25.10 | 253,330 | +0.12(+0.47%) |
Sep 03, 2019 | 25.74 | 25.85 | 24.84 | 24.99 | 272,792 | -0.83(-3.21%) |
Aug 30, 2019 | 25.29 | 25.91 | 25.24 | 25.81 | 519,673 | +1.05(+4.22%) |
Aug 29, 2019 | 24.87 | 25.03 | 24.72 | 24.77 | 168,670 | +0.09(+0.36%) |
Aug 28, 2019 | 24.77 | 24.77 | 24.48 | 24.68 | 175,013 | -0.16(-0.64%) |
Aug 27, 2019 | 24.65 | 25.02 | 24.60 | 24.84 | 269,942 | +0.11(+0.44%) |
Aug 26, 2019 | 24.87 | 24.93 | 24.51 | 24.73 | 236,399 | -0.05(-0.20%) |
Aug 23, 2019 | 25.54 | 25.66 | 24.73 | 24.78 | 184,917 | -0.84(-3.27%) |
Aug 22, 2019 | 25.80 | 25.84 | 25.40 | 25.62 | 141,764 | -0.21(-0.80%) |
Aug 21, 2019 | 25.71 | 25.96 | 25.62 | 25.82 | 205,457 | +0.32(+1.24%) |
Aug 20, 2019 | 25.46 | 25.65 | 25.31 | 25.51 | 229,383 | +0.09(+0.35%) |
Aug 19, 2019 | 25.37 | 25.68 | 25.15 | 25.42 | 217,215 | +0.22(+0.86%) |
Aug 16, 2019 | 24.61 | 25.24 | 24.57 | 25.20 | 450,025 | +0.51(+2.08%) |
Aug 15, 2019 | 24.83 | 24.84 | 23.88 | 24.69 | 487,814 | -0.67(-2.64%) |
Aug 14, 2019 | 26.02 | 26.02 | 22.80 | 25.36 | 887,838 | -1.34(-5.02%) |
Aug 13, 2019 | 26.50 | 26.77 | 26.44 | 26.70 | 209,362 | +0.15(+0.56%) |
Aug 12, 2019 | 26.71 | 26.71 | 26.38 | 26.55 | 115,460 | -0.20(-0.74%) |
Aug 09, 2019 | 26.89 | 27.12 | 26.56 | 26.75 | 104,624 | -0.17(-0.62%) |
Aug 08, 2019 | 26.52 | 27.01 | 26.52 | 26.92 | 238,283 | +0.43(+1.64%) |
Aug 07, 2019 | 26.11 | 26.62 | 25.96 | 26.48 | 122,353 | +0.11(+0.41%) |
Aug 06, 2019 | 26.26 | 26.87 | 26.06 | 26.38 | 209,671 | +0.12(+0.45%) |
Aug 05, 2019 | 26.69 | 26.81 | 25.97 | 26.26 | 100,185 | -0.55(-2.06%) |
Aug 02, 2019 | 26.88 | 27.08 | 26.60 | 26.81 | 164,539 | -0.11(-0.40%) |
Aug 01, 2019 | 26.46 | 27.13 | 26.43 | 26.92 | 208,296 | +0.33(+1.22%) |
Jul 31, 2019 | 26.54 | 27.03 | 26.53 | 26.59 | 212,812 | +0.08(+0.30%) |
Jul 30, 2019 | 26.53 | 26.65 | 26.40 | 26.51 | 102,269 | -0.14(-0.52%) |
Jul 29, 2019 | 26.62 | 26.72 | 26.51 | 26.65 | 108,468 | +0.06(+0.22%) |
Jul 26, 2019 | 26.76 | 26.81 | 26.40 | 26.59 | 151,360 | -0.29(-1.06%) |
Jul 25, 2019 | 26.91 | 26.98 | 26.73 | 26.88 | 127,610 | -0.06(-0.22%) |
Jul 24, 2019 | 26.68 | 26.95 | 26.63 | 26.94 | 106,370 | +0.36(+1.34%) |
Jul 23, 2019 | 26.65 | 26.65 | 26.28 | 26.58 | 220,063 | -0.12(-0.44%) |
Jul 22, 2019 | 26.60 | 26.77 | 26.47 | 26.70 | 133,915 | +0.16(+0.59%) |
Jul 19, 2019 | 26.77 | 26.79 | 26.49 | 26.54 | 123,176 | -0.23(-0.85%) |
Jul 18, 2019 | 27.00 | 27.04 | 26.55 | 26.77 | 155,472 | -0.29(-1.06%) |
Jul 17, 2019 | 27.07 | 27.20 | 26.81 | 27.06 | 133,989 | +0.00(+0.00%) |
Jul 16, 2019 | 27.13 | 27.27 | 27.04 | 27.06 | 159,133 | -0.19(-0.69%) |
Jul 15, 2019 | 27.59 | 27.61 | 27.18 | 27.24 | 165,599 | -0.29(-1.04%) |
Jul 12, 2019 | 26.93 | 27.65 | 26.92 | 27.53 | 265,716 | +0.69(+2.57%) |
Jul 11, 2019 | 26.89 | 26.98 | 26.73 | 26.84 | 204,288 | -0.16(-0.58%) |
Jul 10, 2019 | 26.90 | 27.16 | 26.75 | 27.00 | 142,981 | +0.07(+0.26%) |
Jul 09, 2019 | 27.06 | 27.10 | 26.69 | 26.93 | 144,857 | -0.22(-0.80%) |
Jul 08, 2019 | 27.04 | 27.36 | 26.91 | 27.15 | 168,022 | -0.15(-0.54%) |
Jul 05, 2019 | 27.30 | 27.42 | 27.05 | 27.29 | 360,101 | -0.06(-0.22%) |
Jul 03, 2019 | 27.32 | 27.45 | 26.91 | 27.35 | 190,999 | +0.08(+0.29%) |
Jul 02, 2019 | 26.63 | 27.32 | 26.57 | 27.27 | 398,491 | +0.69(+2.60%) |