Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.58 | 25.60 | 25.52 | 25.52 | 1,608,537 | -0.02(-0.09%) |
Sep 27, 2019 | 25.56 | 25.64 | 25.46 | 25.55 | 1,778,604 | -0.03(-0.12%) |
Sep 26, 2019 | 25.55 | 25.69 | 25.52 | 25.58 | 1,377,015 | +0.06(+0.24%) |
Sep 25, 2019 | 25.67 | 25.68 | 25.42 | 25.52 | 11,509,113 | -0.27(-1.05%) |
Sep 24, 2019 | 25.86 | 25.86 | 25.76 | 25.79 | 1,591,167 | -0.02(-0.09%) |
Sep 23, 2019 | 25.78 | 25.84 | 25.78 | 25.81 | 1,210,317 | -0.04(-0.15%) |
Sep 20, 2019 | 25.79 | 25.86 | 25.71 | 25.85 | 2,069,133 | +0.11(+0.42%) |
Sep 19, 2019 | 25.76 | 25.84 | 25.72 | 25.74 | 1,156,322 | +0.09(+0.36%) |
Sep 18, 2019 | 25.76 | 25.83 | 25.56 | 25.65 | 1,975,052 | -0.11(-0.42%) |
Sep 17, 2019 | 25.60 | 25.75 | 25.58 | 25.75 | 951,780 | +0.08(+0.30%) |
Sep 16, 2019 | 25.75 | 25.75 | 25.57 | 25.68 | 3,883,307 | -0.09(-0.33%) |
Sep 13, 2019 | 25.92 | 25.92 | 25.75 | 25.76 | 1,836,141 | -0.12(-0.45%) |
Sep 12, 2019 | 25.87 | 25.98 | 25.80 | 25.88 | 6,125,650 | +0.22(+0.84%) |
Sep 11, 2019 | 25.62 | 25.67 | 25.60 | 25.66 | 3,356,812 | +0.02(+0.06%) |
Sep 10, 2019 | 25.71 | 25.71 | 25.56 | 25.65 | 4,926,177 | -0.08(-0.30%) |
Sep 09, 2019 | 25.82 | 25.86 | 25.70 | 25.72 | 1,560,074 | -0.02(-0.09%) |
Sep 06, 2019 | 25.81 | 25.84 | 25.75 | 25.75 | 1,044,716 | +0.06(+0.24%) |
Sep 05, 2019 | 25.72 | 25.75 | 25.63 | 25.69 | 2,327,588 | +0.02(+0.06%) |
Sep 04, 2019 | 25.56 | 25.67 | 25.55 | 25.67 | 3,556,507 | +0.35(+1.37%) |
Sep 03, 2019 | 25.36 | 25.40 | 25.29 | 25.32 | 2,917,969 | -0.03(-0.12%) |
Aug 30, 2019 | 25.36 | 25.39 | 25.32 | 25.35 | 1,988,712 | +0.05(+0.18%) |
Aug 29, 2019 | 25.27 | 25.33 | 25.23 | 25.31 | 4,708,966 | +0.06(+0.24%) |
Aug 28, 2019 | 25.34 | 25.36 | 25.24 | 25.24 | 1,352,002 | -0.12(-0.45%) |
Aug 27, 2019 | 25.48 | 25.52 | 25.35 | 25.36 | 5,215,503 | -0.06(-0.24%) |
Aug 26, 2019 | 25.57 | 25.57 | 25.36 | 25.42 | 2,918,935 | -0.06(-0.24%) |
Aug 23, 2019 | 25.54 | 25.68 | 25.44 | 25.48 | 3,737,744 | -0.02(-0.06%) |
Aug 22, 2019 | 25.60 | 25.60 | 25.48 | 25.50 | 1,486,205 | -0.16(-0.63%) |
Aug 21, 2019 | 25.74 | 25.74 | 25.61 | 25.66 | 3,181,922 | +0.00(+0.00%) |
Aug 20, 2019 | 25.57 | 25.69 | 25.54 | 25.66 | 862,732 | +0.12(+0.48%) |
Aug 19, 2019 | 25.73 | 25.73 | 25.51 | 25.54 | 4,094,172 | -0.25(-0.95%) |
Aug 16, 2019 | 25.73 | 25.84 | 25.65 | 25.78 | 3,467,762 | +0.12(+0.45%) |
Aug 15, 2019 | 25.67 | 25.71 | 25.53 | 25.67 | 4,838,701 | +0.17(+0.66%) |
Aug 14, 2019 | 25.81 | 25.81 | 25.48 | 25.50 | 3,345,798 | -0.45(-1.72%) |
Aug 13, 2019 | 25.71 | 26.01 | 25.65 | 25.94 | 3,139,307 | +0.02(+0.09%) |
Aug 12, 2019 | 25.88 | 25.94 | 25.74 | 25.92 | 3,192,586 | -0.29(-1.11%) |
Aug 09, 2019 | 26.25 | 26.27 | 26.17 | 26.21 | 1,316,488 | -0.05(-0.20%) |
Aug 08, 2019 | 26.16 | 26.27 | 26.14 | 26.27 | 2,060,509 | +0.23(+0.89%) |
Aug 07, 2019 | 26.00 | 26.06 | 25.97 | 26.04 | 2,310,595 | +0.01(+0.03%) |
Aug 06, 2019 | 26.07 | 26.08 | 25.96 | 26.03 | 2,459,299 | +0.12(+0.44%) |
Aug 05, 2019 | 26.01 | 26.02 | 25.81 | 25.91 | 3,622,756 | -0.25(-0.94%) |
Aug 02, 2019 | 26.23 | 26.24 | 26.11 | 26.16 | 3,953,236 | -0.07(-0.26%) |
Aug 01, 2019 | 26.34 | 26.42 | 26.21 | 26.23 | 6,604,404 | -0.24(-0.90%) |
Jul 31, 2019 | 26.62 | 26.73 | 26.40 | 26.47 | 5,611,353 | -0.10(-0.37%) |
Jul 30, 2019 | 26.59 | 26.59 | 26.53 | 26.57 | 689,336 | -0.02(-0.09%) |
Jul 29, 2019 | 26.69 | 26.69 | 26.49 | 26.59 | 8,317,627 | -0.09(-0.34%) |
Jul 26, 2019 | 26.76 | 26.76 | 26.64 | 26.68 | 2,263,414 | -0.03(-0.11%) |
Jul 25, 2019 | 26.82 | 26.82 | 26.66 | 26.71 | 3,350,383 | -0.09(-0.34%) |
Jul 24, 2019 | 26.81 | 26.83 | 26.79 | 26.80 | 694,580 | +0.02(+0.09%) |
Jul 23, 2019 | 26.80 | 26.81 | 26.76 | 26.78 | 4,334,872 | -0.07(-0.26%) |
Jul 22, 2019 | 26.89 | 26.89 | 26.81 | 26.85 | 1,971,742 | +0.02(+0.09%) |
Jul 19, 2019 | 26.83 | 26.89 | 26.79 | 26.83 | 3,674,175 | -0.08(-0.28%) |
Jul 18, 2019 | 26.65 | 26.91 | 26.64 | 26.90 | 1,673,891 | +0.29(+1.09%) |
Jul 17, 2019 | 26.63 | 26.65 | 26.57 | 26.61 | 1,546,989 | +0.07(+0.26%) |
Jul 16, 2019 | 26.69 | 26.70 | 26.53 | 26.54 | 1,112,830 | -0.18(-0.69%) |
Jul 15, 2019 | 26.75 | 26.76 | 26.64 | 26.73 | 1,363,437 | +0.02(+0.09%) |
Jul 12, 2019 | 26.57 | 26.70 | 26.57 | 26.70 | 1,154,912 | +0.12(+0.46%) |
Jul 11, 2019 | 26.65 | 26.67 | 26.53 | 26.58 | 2,220,312 | -0.01(-0.03%) |
Jul 10, 2019 | 26.54 | 26.62 | 26.48 | 26.59 | 2,968,071 | +0.16(+0.61%) |
Jul 09, 2019 | 26.50 | 26.53 | 26.39 | 26.43 | 1,115,761 | -0.08(-0.32%) |
Jul 08, 2019 | 26.57 | 26.57 | 26.48 | 26.51 | 2,049,310 | +0.04(+0.14%) |
Jul 05, 2019 | 26.51 | 26.51 | 26.34 | 26.47 | 2,533,774 | -0.10(-0.37%) |
Jul 03, 2019 | 26.54 | 26.60 | 26.52 | 26.57 | 1,280,026 | +0.08(+0.29%) |
Jul 02, 2019 | 26.49 | 26.52 | 26.40 | 26.50 | 4,000,409 | +0.02(+0.09%) |