Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.26 | 25.26 | 25.20 | 25.23 | 13,131 | -0.02(-0.07%) |
Aug 29, 2019 | 25.18 | 25.25 | 25.18 | 25.25 | 3,375 | -0.01(-0.05%) |
Aug 28, 2019 | 25.24 | 25.29 | 25.24 | 25.26 | 2,643 | +0.06(+0.23%) |
Aug 27, 2019 | 25.23 | 25.23 | 25.16 | 25.20 | 4,774 | +0.04(+0.15%) |
Aug 26, 2019 | 25.20 | 25.20 | 25.13 | 25.16 | 5,039 | +0.00(+0.02%) |
Aug 23, 2019 | 25.16 | 25.16 | 25.14 | 25.16 | 1,584 | +0.01(+0.05%) |
Aug 22, 2019 | 25.15 | 25.16 | 25.14 | 25.14 | 1,032 | -0.04(-0.16%) |
Aug 21, 2019 | 25.18 | 25.19 | 25.14 | 25.18 | 2,568 | -0.02(-0.07%) |
Aug 20, 2019 | 25.26 | 25.26 | 25.19 | 25.20 | 4,632 | +0.02(+0.09%) |
Aug 19, 2019 | 25.18 | 25.19 | 25.13 | 25.18 | 20,453 | -0.02(-0.07%) |
Aug 16, 2019 | 25.16 | 25.21 | 25.16 | 25.20 | 2,943 | -0.02(-0.07%) |
Aug 15, 2019 | 25.23 | 25.23 | 25.15 | 25.22 | 5,472 | +0.05(+0.19%) |
Aug 14, 2019 | 25.08 | 25.17 | 25.08 | 25.17 | 5,930 | +0.17(+0.67%) |
Aug 13, 2019 | 24.98 | 25.02 | 24.98 | 25.00 | 13,792 | -0.01(-0.03%) |
Aug 12, 2019 | 25.05 | 25.05 | 24.95 | 25.01 | 11,919 | +0.11(+0.45%) |
Aug 09, 2019 | 24.95 | 24.95 | 24.89 | 24.89 | 27,168 | -0.04(-0.14%) |
Aug 08, 2019 | 24.84 | 24.94 | 24.84 | 24.93 | 6,523 | +0.02(+0.07%) |
Aug 07, 2019 | 24.94 | 24.95 | 24.91 | 24.91 | 14,744 | +0.07(+0.28%) |
Aug 06, 2019 | 24.84 | 24.86 | 24.78 | 24.84 | 12,469 | +0.04(+0.14%) |
Aug 05, 2019 | 24.74 | 24.83 | 24.74 | 24.80 | 17,409 | +0.09(+0.38%) |
Aug 02, 2019 | 24.72 | 24.74 | 24.71 | 24.71 | 4,414 | +0.05(+0.21%) |
Aug 01, 2019 | 24.58 | 24.67 | 24.58 | 24.66 | 16,079 | +0.06(+0.23%) |
Jul 31, 2019 | 24.63 | 24.63 | 24.57 | 24.60 | 5,565 | +0.02(+0.07%) |
Jul 30, 2019 | 24.55 | 24.60 | 24.53 | 24.58 | 12,900 | +0.03(+0.13%) |
Jul 29, 2019 | 24.55 | 24.57 | 24.53 | 24.55 | 19,584 | +0.03(+0.14%) |
Jul 26, 2019 | 24.55 | 24.55 | 24.51 | 24.52 | 10,664 | -0.02(-0.09%) |
Jul 25, 2019 | 24.60 | 24.60 | 24.52 | 24.54 | 1,882 | +0.03(+0.11%) |
Jul 24, 2019 | 24.56 | 24.56 | 24.49 | 24.51 | 5,841 | +0.04(+0.18%) |
Jul 23, 2019 | 24.46 | 24.50 | 24.46 | 24.47 | 12,459 | -0.04(-0.18%) |
Jul 22, 2019 | 24.51 | 24.52 | 24.48 | 24.51 | 1,291 | +0.00(+0.00%) |
Jul 19, 2019 | 24.52 | 24.52 | 24.51 | 24.51 | 7,147 | +0.04(+0.16%) |
Jul 18, 2019 | 24.49 | 24.49 | 24.47 | 24.47 | 1,941 | -0.01(-0.05%) |
Jul 17, 2019 | 24.50 | 24.50 | 24.47 | 24.49 | 8,169 | +0.03(+0.11%) |
Jul 16, 2019 | 24.50 | 24.50 | 24.45 | 24.46 | 4,041 | +0.00(+0.00%) |
Jul 15, 2019 | 24.46 | 24.50 | 24.45 | 24.46 | 8,053 | +0.00(+0.00%) |
Jul 12, 2019 | 24.50 | 24.50 | 24.45 | 24.46 | 1,021 | +0.05(+0.22%) |
Jul 11, 2019 | 24.47 | 24.47 | 24.41 | 24.41 | 4,119 | -0.03(-0.11%) |
Jul 10, 2019 | 24.46 | 24.48 | 24.42 | 24.43 | 3,272 | -0.01(-0.04%) |
Jul 09, 2019 | 24.49 | 24.49 | 24.43 | 24.44 | 5,389 | +0.01(+0.04%) |
Jul 08, 2019 | 24.41 | 24.44 | 24.41 | 24.43 | 8,580 | +0.04(+0.16%) |
Jul 05, 2019 | 24.45 | 24.45 | 24.31 | 24.39 | 3,743 | +0.00(+0.01%) |
Jul 03, 2019 | 24.44 | 24.44 | 24.36 | 24.39 | 2,495 | +0.00(+0.01%) |
Jul 02, 2019 | 24.32 | 24.40 | 24.32 | 24.39 | 4,081 | +0.02(+0.08%) |
Jul 01, 2019 | 24.43 | 24.43 | 24.31 | 24.37 | 7,435 | +0.00(+0.01%) |
Jun 28, 2019 | 24.42 | 24.42 | 24.35 | 24.37 | 5,684 | +0.00(+0.02%) |
Jun 27, 2019 | 24.29 | 24.36 | 24.29 | 24.36 | 13,080 | +0.05(+0.20%) |
Jun 26, 2019 | 24.33 | 24.36 | 24.29 | 24.32 | 60,383 | -0.05(-0.20%) |
Jun 25, 2019 | 24.33 | 24.39 | 24.32 | 24.36 | 15,138 | -0.00(-0.02%) |
Jun 24, 2019 | 24.42 | 24.42 | 24.35 | 24.37 | 4,092 | +0.03(+0.13%) |
Jun 21, 2019 | 24.36 | 24.36 | 24.32 | 24.34 | 3,979 | -0.04(-0.14%) |
Jun 20, 2019 | 24.33 | 24.38 | 24.33 | 24.37 | 5,590 | +0.03(+0.11%) |
Jun 19, 2019 | 24.25 | 24.35 | 24.25 | 24.34 | 9,197 | +0.01(+0.03%) |
Jun 18, 2019 | 24.40 | 24.40 | 24.32 | 24.34 | 13,751 | +0.04(+0.14%) |
Jun 17, 2019 | 24.29 | 24.33 | 24.29 | 24.30 | 29,850 | -0.00(-0.02%) |
Jun 14, 2019 | 24.28 | 24.31 | 24.28 | 24.31 | 3,751 | -0.00(-0.02%) |
Jun 13, 2019 | 24.32 | 24.32 | 24.29 | 24.31 | 1,505 | +0.01(+0.04%) |
Jun 12, 2019 | 24.38 | 24.38 | 24.28 | 24.30 | 215,083 | -0.07(-0.30%) |
Jun 11, 2019 | 24.42 | 24.42 | 24.33 | 24.37 | 8,590 | +0.01(+0.05%) |
Jun 10, 2019 | 24.44 | 24.44 | 24.34 | 24.36 | 20,215 | -0.04(-0.18%) |
Jun 07, 2019 | 24.39 | 24.43 | 24.39 | 24.41 | 4,547 | +0.04(+0.18%) |
Jun 06, 2019 | 24.33 | 24.40 | 24.33 | 24.36 | 2,535 | +0.00(+0.02%) |
Jun 05, 2019 | 24.37 | 24.37 | 24.35 | 24.36 | 3,962 | -0.01(-0.04%) |
Jun 04, 2019 | 24.42 | 24.42 | 24.34 | 24.37 | 2,019 | -0.04(-0.14%) |