Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.13 | 25.23 | 25.12 | 25.20 | 871,509 | +0.13(+0.53%) |
Sep 27, 2019 | 25.17 | 25.19 | 25.02 | 25.06 | 1,717,936 | -0.11(-0.43%) |
Sep 26, 2019 | 25.12 | 25.19 | 25.08 | 25.17 | 1,288,181 | +0.14(+0.56%) |
Sep 25, 2019 | 24.89 | 25.06 | 24.83 | 25.03 | 1,341,697 | +0.08(+0.31%) |
Sep 24, 2019 | 25.15 | 25.16 | 24.92 | 24.96 | 1,500,035 | -0.13(-0.53%) |
Sep 23, 2019 | 25.03 | 25.12 | 25.03 | 25.09 | 1,152,320 | -0.03(-0.12%) |
Sep 20, 2019 | 25.24 | 25.30 | 25.12 | 25.12 | 908,574 | -0.07(-0.28%) |
Sep 19, 2019 | 25.21 | 25.28 | 25.17 | 25.19 | 589,879 | +0.07(+0.28%) |
Sep 18, 2019 | 25.09 | 25.15 | 25.02 | 25.12 | 1,270,000 | +0.00(+0.00%) |
Sep 17, 2019 | 25.05 | 25.12 | 25.04 | 25.12 | 687,061 | +0.05(+0.22%) |
Sep 16, 2019 | 25.10 | 25.16 | 25.06 | 25.06 | 561,677 | -0.16(-0.62%) |
Sep 13, 2019 | 25.20 | 25.27 | 25.19 | 25.22 | 664,970 | +0.07(+0.28%) |
Sep 12, 2019 | 25.07 | 25.17 | 24.99 | 25.15 | 1,063,522 | +0.12(+0.50%) |
Sep 11, 2019 | 24.96 | 25.03 | 24.96 | 25.03 | 705,266 | +0.19(+0.78%) |
Sep 10, 2019 | 24.74 | 24.86 | 24.70 | 24.83 | 696,220 | +0.05(+0.22%) |
Sep 09, 2019 | 24.75 | 24.78 | 24.69 | 24.78 | 632,687 | +0.05(+0.19%) |
Sep 06, 2019 | 24.68 | 24.75 | 24.65 | 24.73 | 447,292 | +0.08(+0.32%) |
Sep 05, 2019 | 24.61 | 24.70 | 24.61 | 24.65 | 1,939,623 | +0.18(+0.73%) |
Sep 04, 2019 | 24.43 | 24.48 | 24.41 | 24.47 | 472,914 | +0.23(+0.93%) |
Sep 03, 2019 | 24.23 | 24.28 | 24.15 | 24.25 | 675,563 | -0.05(-0.22%) |
Aug 30, 2019 | 24.31 | 24.31 | 24.18 | 24.30 | 720,288 | +0.15(+0.61%) |
Aug 29, 2019 | 24.13 | 24.19 | 24.04 | 24.15 | 582,777 | +0.28(+1.17%) |
Aug 28, 2019 | 23.77 | 23.92 | 23.70 | 23.87 | 568,103 | +0.06(+0.26%) |
Aug 27, 2019 | 23.94 | 23.96 | 23.80 | 23.81 | 610,878 | -0.05(-0.23%) |
Aug 26, 2019 | 23.85 | 23.89 | 23.75 | 23.86 | 776,909 | +0.32(+1.36%) |
Aug 23, 2019 | 23.93 | 24.04 | 23.54 | 23.55 | 1,111,621 | -0.41(-1.72%) |
Aug 22, 2019 | 24.07 | 24.08 | 23.91 | 23.96 | 4,286,577 | -0.12(-0.49%) |
Aug 21, 2019 | 24.11 | 24.13 | 24.06 | 24.08 | 966,142 | +0.26(+1.08%) |
Aug 20, 2019 | 23.97 | 23.97 | 23.82 | 23.82 | 1,286,624 | -0.16(-0.68%) |
Aug 19, 2019 | 24.04 | 24.05 | 23.97 | 23.98 | 582,415 | +0.19(+0.82%) |
Aug 16, 2019 | 23.67 | 23.81 | 23.67 | 23.79 | 985,198 | +0.30(+1.26%) |
Aug 15, 2019 | 23.46 | 23.56 | 23.38 | 23.49 | 3,256,730 | +0.09(+0.37%) |
Aug 14, 2019 | 23.56 | 23.59 | 23.40 | 23.41 | 1,409,756 | -0.62(-2.59%) |
Aug 13, 2019 | 23.64 | 24.08 | 23.61 | 24.03 | 1,604,024 | +0.33(+1.38%) |
Aug 12, 2019 | 23.80 | 23.86 | 23.65 | 23.70 | 719,265 | -0.25(-1.04%) |
Aug 09, 2019 | 24.01 | 24.02 | 23.82 | 23.95 | 814,880 | -0.14(-0.58%) |
Aug 08, 2019 | 23.97 | 24.14 | 23.94 | 24.09 | 838,838 | +0.21(+0.88%) |
Aug 07, 2019 | 23.64 | 23.90 | 23.55 | 23.88 | 1,503,566 | +0.10(+0.43%) |
Aug 06, 2019 | 23.80 | 23.85 | 23.61 | 23.78 | 1,544,718 | +0.17(+0.73%) |
Aug 05, 2019 | 23.89 | 23.89 | 23.50 | 23.61 | 3,025,950 | -0.72(-2.98%) |
Aug 02, 2019 | 24.48 | 24.48 | 24.22 | 24.33 | 1,108,669 | -0.24(-0.98%) |
Aug 01, 2019 | 24.79 | 24.97 | 24.52 | 24.57 | 687,264 | -0.19(-0.79%) |
Jul 31, 2019 | 24.82 | 24.88 | 24.61 | 24.77 | 853,481 | -0.05(-0.19%) |
Jul 30, 2019 | 24.85 | 24.86 | 24.78 | 24.82 | 705,667 | -0.28(-1.12%) |
Jul 29, 2019 | 25.13 | 25.13 | 25.06 | 25.10 | 649,455 | +0.07(+0.28%) |
Jul 26, 2019 | 24.98 | 25.04 | 24.98 | 25.03 | 357,577 | +0.13(+0.53%) |
Jul 25, 2019 | 25.03 | 25.03 | 24.85 | 24.89 | 993,847 | -0.20(-0.81%) |
Jul 24, 2019 | 24.98 | 25.10 | 24.97 | 25.10 | 567,635 | +0.02(+0.09%) |
Jul 23, 2019 | 25.04 | 25.09 | 25.00 | 25.07 | 558,982 | +0.26(+1.04%) |
Jul 22, 2019 | 24.82 | 24.83 | 24.76 | 24.82 | 1,082,179 | +0.05(+0.22%) |
Jul 19, 2019 | 24.82 | 24.84 | 24.76 | 24.76 | 729,914 | +0.03(+0.13%) |
Jul 18, 2019 | 24.73 | 24.77 | 24.66 | 24.73 | 460,982 | -0.09(-0.35%) |
Jul 17, 2019 | 24.96 | 24.96 | 24.81 | 24.82 | 884,168 | -0.05(-0.22%) |
Jul 16, 2019 | 24.89 | 24.95 | 24.87 | 24.87 | 794,827 | -0.02(-0.06%) |
Jul 15, 2019 | 24.87 | 24.90 | 24.85 | 24.89 | 593,166 | +0.07(+0.28%) |
Jul 12, 2019 | 24.85 | 24.85 | 24.79 | 24.82 | 544,580 | -0.05(-0.22%) |
Jul 11, 2019 | 24.91 | 24.92 | 24.82 | 24.87 | 630,145 | -0.03(-0.13%) |
Jul 10, 2019 | 24.96 | 25.00 | 24.86 | 24.90 | 1,208,748 | -0.01(-0.03%) |
Jul 09, 2019 | 24.83 | 24.92 | 24.82 | 24.91 | 896,175 | -0.06(-0.25%) |
Jul 08, 2019 | 24.96 | 25.00 | 24.93 | 24.97 | 1,029,953 | -0.09(-0.34%) |
Jul 05, 2019 | 25.04 | 25.08 | 24.95 | 25.06 | 725,422 | -0.09(-0.34%) |
Jul 03, 2019 | 25.07 | 25.15 | 25.06 | 25.14 | 1,892,874 | +0.16(+0.62%) |
Jul 02, 2019 | 24.93 | 24.99 | 24.91 | 24.99 | 921,061 | +0.06(+0.25%) |