Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.27 | 25.36 | 25.25 | 25.30 | 206,320 | +0.08(+0.32%) |
Sep 27, 2019 | 25.24 | 25.34 | 25.10 | 25.21 | 140,623 | +0.07(+0.26%) |
Sep 26, 2019 | 25.17 | 25.21 | 25.04 | 25.15 | 141,243 | -0.04(-0.16%) |
Sep 25, 2019 | 25.17 | 25.22 | 25.05 | 25.19 | 211,753 | +0.12(+0.49%) |
Sep 24, 2019 | 25.25 | 25.26 | 24.99 | 25.07 | 217,616 | -0.12(-0.48%) |
Sep 23, 2019 | 25.02 | 25.25 | 25.00 | 25.19 | 159,914 | +0.03(+0.13%) |
Sep 20, 2019 | 25.16 | 25.27 | 25.09 | 25.15 | 156,284 | +0.06(+0.24%) |
Sep 19, 2019 | 25.17 | 25.21 | 25.07 | 25.09 | 133,529 | -0.02(-0.09%) |
Sep 18, 2019 | 25.11 | 25.12 | 24.97 | 25.11 | 173,999 | -0.07(-0.29%) |
Sep 17, 2019 | 25.21 | 25.21 | 25.09 | 25.19 | 99,656 | -0.05(-0.19%) |
Sep 16, 2019 | 25.22 | 25.32 | 25.17 | 25.23 | 334,979 | -0.06(-0.22%) |
Sep 13, 2019 | 25.44 | 25.48 | 25.26 | 25.29 | 123,487 | -0.07(-0.29%) |
Sep 12, 2019 | 25.36 | 25.42 | 25.20 | 25.36 | 229,662 | -0.05(-0.19%) |
Sep 11, 2019 | 25.23 | 25.41 | 25.13 | 25.41 | 350,505 | +0.25(+0.99%) |
Sep 10, 2019 | 24.82 | 25.16 | 24.82 | 25.16 | 139,648 | +0.33(+1.33%) |
Sep 09, 2019 | 24.74 | 24.86 | 24.70 | 24.83 | 580,109 | +0.29(+1.18%) |
Sep 06, 2019 | 24.49 | 24.58 | 24.43 | 24.54 | 130,568 | +0.10(+0.43%) |
Sep 05, 2019 | 24.33 | 24.52 | 24.33 | 24.44 | 80,271 | +0.31(+1.27%) |
Sep 04, 2019 | 24.09 | 24.16 | 24.03 | 24.13 | 99,130 | +0.27(+1.11%) |
Sep 03, 2019 | 23.79 | 23.88 | 23.63 | 23.87 | 178,128 | -0.10(-0.44%) |
Aug 30, 2019 | 24.02 | 24.09 | 23.91 | 23.97 | 937,457 | +0.07(+0.30%) |
Aug 29, 2019 | 23.91 | 23.97 | 23.87 | 23.90 | 165,691 | +0.19(+0.81%) |
Aug 28, 2019 | 23.42 | 23.74 | 23.42 | 23.71 | 155,008 | +0.24(+1.03%) |
Aug 27, 2019 | 23.90 | 23.90 | 23.41 | 23.46 | 195,734 | -0.27(-1.15%) |
Aug 26, 2019 | 23.79 | 23.79 | 23.63 | 23.74 | 206,750 | +0.13(+0.55%) |
Aug 23, 2019 | 24.08 | 24.17 | 23.48 | 23.61 | 125,474 | -0.60(-2.48%) |
Aug 22, 2019 | 24.23 | 24.29 | 24.08 | 24.21 | 115,700 | +0.07(+0.28%) |
Aug 21, 2019 | 24.16 | 24.17 | 24.06 | 24.14 | 130,376 | +0.19(+0.81%) |
Aug 20, 2019 | 24.19 | 24.19 | 23.95 | 23.95 | 151,038 | -0.26(-1.09%) |
Aug 19, 2019 | 24.12 | 24.27 | 24.12 | 24.21 | 99,389 | +0.31(+1.31%) |
Aug 16, 2019 | 23.67 | 23.94 | 23.67 | 23.90 | 303,996 | +0.37(+1.57%) |
Aug 15, 2019 | 23.62 | 23.63 | 23.36 | 23.53 | 182,380 | -0.04(-0.17%) |
Aug 14, 2019 | 23.91 | 23.91 | 23.55 | 23.57 | 231,775 | -0.68(-2.82%) |
Aug 13, 2019 | 23.94 | 24.33 | 23.87 | 24.25 | 170,675 | +0.28(+1.18%) |
Aug 12, 2019 | 24.13 | 24.13 | 23.89 | 23.97 | 118,808 | -0.23(-0.93%) |
Aug 09, 2019 | 24.34 | 24.35 | 24.07 | 24.20 | 111,063 | -0.20(-0.82%) |
Aug 08, 2019 | 24.08 | 24.40 | 24.05 | 24.40 | 167,649 | +0.43(+1.81%) |
Aug 07, 2019 | 23.79 | 24.04 | 23.61 | 23.96 | 159,416 | -0.06(-0.23%) |
Aug 06, 2019 | 24.00 | 24.03 | 23.75 | 24.02 | 139,103 | +0.14(+0.57%) |
Aug 05, 2019 | 24.21 | 24.21 | 23.70 | 23.88 | 292,502 | -0.63(-2.56%) |
Aug 02, 2019 | 24.57 | 24.60 | 24.38 | 24.51 | 153,799 | -0.10(-0.43%) |
Aug 01, 2019 | 24.97 | 25.11 | 24.55 | 24.62 | 178,972 | -0.25(-1.00%) |
Jul 31, 2019 | 25.12 | 25.15 | 24.71 | 24.86 | 208,160 | -0.31(-1.25%) |
Jul 30, 2019 | 25.15 | 25.18 | 25.04 | 25.18 | 105,921 | -0.05(-0.19%) |
Jul 29, 2019 | 25.23 | 25.26 | 25.18 | 25.23 | 167,989 | -0.02(-0.06%) |
Jul 26, 2019 | 25.11 | 25.26 | 25.06 | 25.24 | 100,504 | +0.15(+0.61%) |
Jul 25, 2019 | 25.16 | 25.19 | 25.04 | 25.09 | 141,663 | -0.09(-0.35%) |
Jul 24, 2019 | 24.94 | 25.18 | 24.93 | 25.18 | 126,900 | +0.27(+1.07%) |
Jul 23, 2019 | 24.86 | 24.95 | 24.78 | 24.91 | 125,338 | +0.13(+0.52%) |
Jul 22, 2019 | 24.95 | 24.95 | 24.73 | 24.78 | 578,259 | -0.11(-0.45%) |
Jul 19, 2019 | 24.98 | 25.03 | 24.90 | 24.90 | 151,066 | -0.01(-0.03%) |
Jul 18, 2019 | 24.71 | 24.95 | 24.71 | 24.90 | 126,646 | +0.20(+0.81%) |
Jul 17, 2019 | 24.88 | 24.88 | 24.69 | 24.70 | 181,519 | -0.18(-0.71%) |
Jul 16, 2019 | 25.00 | 25.01 | 24.84 | 24.88 | 175,611 | -0.12(-0.48%) |
Jul 15, 2019 | 25.08 | 25.09 | 24.97 | 25.00 | 185,291 | -0.02(-0.10%) |
Jul 12, 2019 | 24.90 | 25.04 | 24.90 | 25.03 | 198,026 | +0.17(+0.68%) |
Jul 11, 2019 | 24.90 | 24.95 | 24.76 | 24.86 | 312,065 | +0.06(+0.23%) |
Jul 10, 2019 | 24.79 | 24.88 | 24.75 | 24.80 | 214,114 | +0.11(+0.46%) |
Jul 09, 2019 | 24.71 | 24.76 | 24.64 | 24.69 | 157,723 | -0.10(-0.39%) |
Jul 08, 2019 | 24.79 | 24.90 | 24.75 | 24.78 | 130,512 | -0.09(-0.36%) |
Jul 05, 2019 | 24.82 | 24.89 | 24.72 | 24.87 | 105,473 | -0.01(-0.05%) |
Jul 03, 2019 | 24.77 | 24.89 | 24.75 | 24.89 | 137,028 | +0.15(+0.60%) |
Jul 02, 2019 | 24.71 | 24.74 | 24.59 | 24.74 | 165,686 | +0.02(+0.07%) |