Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.29 | 25.50 | 25.25 | 25.42 | 516,847 | +0.16(+0.63%) |
Sep 27, 2019 | 25.35 | 25.39 | 25.17 | 25.26 | 362,154 | -0.19(-0.75%) |
Sep 26, 2019 | 25.48 | 25.61 | 25.33 | 25.45 | 521,288 | +0.02(+0.08%) |
Sep 25, 2019 | 25.51 | 25.54 | 25.05 | 25.43 | 1,042,152 | -0.08(-0.31%) |
Sep 24, 2019 | 25.35 | 25.61 | 25.30 | 25.51 | 739,391 | +0.22(+0.87%) |
Sep 23, 2019 | 25.02 | 25.37 | 25.00 | 25.29 | 865,967 | +0.27(+1.08%) |
Sep 20, 2019 | 25.00 | 25.04 | 24.79 | 25.02 | 2,385,732 | +0.18(+0.72%) |
Sep 19, 2019 | 24.42 | 24.94 | 24.36 | 24.84 | 1,412,026 | +0.49(+2.01%) |
Sep 18, 2019 | 24.29 | 24.46 | 24.24 | 24.35 | 1,404,133 | +0.10(+0.41%) |
Sep 17, 2019 | 24.24 | 24.41 | 24.23 | 24.25 | 1,067,662 | +0.04(+0.17%) |
Sep 16, 2019 | 24.25 | 24.25 | 24.10 | 24.21 | 432,779 | -0.02(-0.08%) |
Sep 13, 2019 | 24.10 | 24.25 | 24.02 | 24.23 | 869,336 | +0.10(+0.41%) |
Sep 12, 2019 | 23.99 | 24.20 | 23.97 | 24.13 | 1,089,803 | +0.21(+0.88%) |
Sep 11, 2019 | 24.19 | 24.19 | 23.89 | 23.92 | 843,650 | -0.25(-1.03%) |
Sep 10, 2019 | 24.24 | 24.37 | 24.08 | 24.17 | 1,335,099 | -0.95(-3.78%) |
Sep 09, 2019 | 25.09 | 25.17 | 24.88 | 25.12 | 503,043 | -0.01(-0.04%) |
Sep 06, 2019 | 25.50 | 25.50 | 25.07 | 25.13 | 559,637 | -0.34(-1.33%) |
Sep 05, 2019 | 25.71 | 25.82 | 25.39 | 25.47 | 276,394 | -0.38(-1.47%) |
Sep 04, 2019 | 25.32 | 25.90 | 25.32 | 25.85 | 664,502 | +0.54(+2.13%) |
Sep 03, 2019 | 25.20 | 25.42 | 25.08 | 25.31 | 1,556,066 | +0.06(+0.24%) |
Aug 30, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.06(+0.24%) | |
Aug 29, 2019 | 25.24 | 25.33 | 25.08 | 25.19 | 463,258 | -0.12(-0.47%) |
Aug 28, 2019 | 25.38 | 25.42 | 25.23 | 25.31 | 494,495 | -0.11(-0.43%) |
Aug 27, 2019 | 25.22 | 25.50 | 25.22 | 25.42 | 442,175 | +0.18(+0.71%) |
Aug 26, 2019 | 25.16 | 25.29 | 25.11 | 25.24 | 274,178 | +0.09(+0.36%) |
Aug 23, 2019 | 25.33 | 25.49 | 25.08 | 25.15 | 291,882 | -0.20(-0.79%) |
Aug 22, 2019 | 25.40 | 25.40 | 25.20 | 25.35 | 273,736 | -0.07(-0.28%) |
Aug 21, 2019 | 25.28 | 25.44 | 25.21 | 25.42 | 351,833 | +0.12(+0.47%) |
Aug 20, 2019 | 25.39 | 25.48 | 25.25 | 25.30 | 510,202 | -0.03(-0.12%) |
Aug 19, 2019 | 25.45 | 25.53 | 25.29 | 25.33 | 515,495 | -0.17(-0.67%) |
Aug 16, 2019 | 25.46 | 25.55 | 25.36 | 25.50 | 299,272 | +0.11(+0.43%) |
Aug 15, 2019 | 25.11 | 25.48 | 25.11 | 25.39 | 346,066 | +0.18(+0.71%) |
Aug 14, 2019 | 25.42 | 25.47 | 25.10 | 25.21 | 443,384 | -0.27(-1.06%) |
Aug 13, 2019 | 25.38 | 25.55 | 25.17 | 25.48 | 483,968 | +0.20(+0.79%) |
Aug 12, 2019 | 25.54 | 25.66 | 25.19 | 25.28 | 478,983 | -0.34(-1.33%) |
Aug 09, 2019 | 25.66 | 25.73 | 25.47 | 25.62 | 393,946 | +0.04(+0.16%) |
Aug 08, 2019 | 25.21 | 25.69 | 24.79 | 25.58 | 610,716 | +0.09(+0.35%) |
Aug 07, 2019 | 25.47 | 25.62 | 25.27 | 25.49 | 337,344 | +0.11(+0.43%) |
Aug 06, 2019 | 25.43 | 25.53 | 25.14 | 25.38 | 889,869 | -0.10(-0.39%) |
Aug 02, 2019 | 25.48 | 25.48 | 25.48 | 0 | +0.06(+0.24%) | |
Aug 01, 2019 | 25.23 | 25.58 | 25.21 | 25.42 | 299,181 | +0.30(+1.19%) |
Jul 31, 2019 | 25.59 | 25.64 | 25.08 | 25.12 | 1,319,087 | -0.47(-1.84%) |
Jul 30, 2019 | 25.59 | 25.71 | 25.48 | 25.59 | 275,034 | -0.08(-0.31%) |
Jul 29, 2019 | 25.70 | 25.80 | 25.53 | 25.67 | 415,191 | +0.04(+0.16%) |
Jul 26, 2019 | 25.46 | 25.71 | 25.46 | 25.63 | 667,566 | +0.17(+0.67%) |
Jul 25, 2019 | 25.54 | 25.61 | 25.38 | 25.46 | 301,466 | -0.03(-0.12%) |
Jul 24, 2019 | 25.53 | 25.56 | 25.29 | 25.49 | 322,529 | -0.04(-0.16%) |
Jul 23, 2019 | 25.70 | 25.74 | 25.42 | 25.53 | 493,723 | -0.12(-0.47%) |
Jul 22, 2019 | 25.67 | 25.81 | 25.55 | 25.65 | 278,911 | +0.05(+0.20%) |
Jul 19, 2019 | 25.81 | 25.90 | 25.49 | 25.60 | 291,485 | -0.08(-0.31%) |
Jul 18, 2019 | 25.70 | 25.77 | 25.45 | 25.68 | 557,775 | +0.00(+0.00%) |
Jul 17, 2019 | 25.50 | 25.85 | 25.47 | 25.68 | 403,054 | +0.36(+1.42%) |
Jul 16, 2019 | 25.30 | 25.42 | 25.23 | 25.32 | 373,872 | +0.02(+0.08%) |
Jul 15, 2019 | 25.55 | 25.60 | 25.24 | 25.30 | 292,240 | -0.22(-0.86%) |
Jul 12, 2019 | 25.77 | 25.81 | 25.35 | 25.52 | 384,015 | -0.23(-0.89%) |
Jul 11, 2019 | 25.98 | 26.02 | 25.71 | 25.75 | 432,102 | -0.18(-0.69%) |
Jul 10, 2019 | 25.87 | 25.97 | 25.78 | 25.93 | 306,371 | +0.09(+0.35%) |
Jul 09, 2019 | 26.03 | 26.13 | 25.76 | 25.84 | 315,920 | -0.18(-0.69%) |
Jul 08, 2019 | 26.06 | 26.12 | 25.80 | 26.02 | 676,902 | -0.06(-0.23%) |
Jul 05, 2019 | 26.06 | 26.11 | 25.81 | 26.08 | 263,062 | +0.10(+0.38%) |
Jul 04, 2019 | 26.08 | 26.18 | 25.91 | 25.98 | 128,566 | -0.01(-0.04%) |
Jul 03, 2019 | 25.85 | 26.32 | 25.79 | 25.99 | 613,952 | +0.20(+0.78%) |