Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.96 | 26.03 | 25.91 | 25.92 | 1,852,960 | +0.02(+0.07%) |
Sep 27, 2019 | 26.00 | 26.07 | 25.86 | 25.90 | 1,994,532 | -0.07(-0.28%) |
Sep 26, 2019 | 26.04 | 26.04 | 25.92 | 25.97 | 1,853,048 | -0.04(-0.17%) |
Sep 25, 2019 | 25.98 | 26.03 | 25.83 | 26.02 | 1,261,247 | -0.03(-0.10%) |
Sep 24, 2019 | 26.14 | 26.22 | 25.98 | 26.04 | 1,833,229 | -0.10(-0.38%) |
Sep 23, 2019 | 26.12 | 26.15 | 26.06 | 26.14 | 1,565,732 | -0.01(-0.03%) |
Sep 20, 2019 | 26.17 | 26.27 | 26.11 | 26.15 | 1,537,798 | +0.00(+0.00%) |
Sep 19, 2019 | 26.10 | 26.28 | 26.09 | 26.15 | 1,681,507 | +0.12(+0.45%) |
Sep 18, 2019 | 26.10 | 26.14 | 25.86 | 26.03 | 2,021,853 | -0.09(-0.34%) |
Sep 17, 2019 | 25.95 | 26.19 | 25.89 | 26.12 | 1,522,236 | +0.13(+0.52%) |
Sep 16, 2019 | 25.96 | 26.04 | 25.88 | 25.99 | 2,516,045 | +0.13(+0.49%) |
Sep 13, 2019 | 25.92 | 26.01 | 25.85 | 25.86 | 2,086,861 | +0.01(+0.03%) |
Sep 12, 2019 | 25.84 | 25.97 | 25.79 | 25.85 | 1,688,222 | +0.01(+0.03%) |
Sep 11, 2019 | 25.81 | 25.86 | 25.78 | 25.85 | 1,126,356 | +0.05(+0.21%) |
Sep 10, 2019 | 25.61 | 25.81 | 25.61 | 25.79 | 1,196,544 | +0.11(+0.42%) |
Sep 09, 2019 | 25.78 | 25.78 | 25.63 | 25.68 | 2,314,786 | +0.01(+0.04%) |
Sep 06, 2019 | 25.69 | 25.76 | 25.64 | 25.68 | 1,141,055 | +0.03(+0.10%) |
Sep 05, 2019 | 25.56 | 25.70 | 25.55 | 25.65 | 2,284,883 | +0.26(+1.02%) |
Sep 04, 2019 | 25.28 | 25.43 | 25.25 | 25.39 | 2,301,732 | +0.29(+1.14%) |
Sep 03, 2019 | 25.07 | 25.16 | 25.03 | 25.10 | 3,200,700 | -0.18(-0.71%) |
Aug 30, 2019 | 25.33 | 25.35 | 25.16 | 25.28 | 2,409,228 | +0.04(+0.18%) |
Aug 29, 2019 | 25.11 | 25.25 | 25.10 | 25.24 | 2,226,864 | +0.25(+1.01%) |
Aug 28, 2019 | 24.81 | 25.00 | 24.81 | 24.98 | 1,997,501 | +0.14(+0.58%) |
Aug 27, 2019 | 24.90 | 24.97 | 24.78 | 24.84 | 2,881,715 | +0.02(+0.07%) |
Aug 26, 2019 | 24.76 | 24.85 | 24.72 | 24.82 | 2,527,591 | +0.23(+0.95%) |
Aug 23, 2019 | 24.86 | 25.08 | 24.56 | 24.59 | 3,636,367 | -0.39(-1.54%) |
Aug 22, 2019 | 25.09 | 25.12 | 24.93 | 24.98 | 2,335,567 | -0.10(-0.39%) |
Aug 21, 2019 | 25.06 | 25.09 | 24.98 | 25.07 | 2,267,452 | +0.23(+0.94%) |
Aug 20, 2019 | 24.94 | 24.94 | 24.80 | 24.84 | 2,329,127 | -0.17(-0.68%) |
Aug 19, 2019 | 25.00 | 25.05 | 24.96 | 25.01 | 1,490,387 | +0.15(+0.61%) |
Aug 16, 2019 | 24.65 | 24.86 | 24.62 | 24.86 | 1,613,289 | +0.32(+1.32%) |
Aug 15, 2019 | 24.51 | 24.61 | 24.41 | 24.54 | 2,838,001 | -0.05(-0.22%) |
Aug 14, 2019 | 24.83 | 24.95 | 24.55 | 24.59 | 4,689,625 | -0.67(-2.66%) |
Aug 13, 2019 | 24.97 | 25.31 | 24.91 | 25.26 | 3,284,594 | +0.24(+0.97%) |
Aug 12, 2019 | 25.14 | 25.21 | 24.97 | 25.02 | 1,481,304 | -0.24(-0.96%) |
Aug 09, 2019 | 25.25 | 25.37 | 25.15 | 25.26 | 1,856,932 | -0.04(-0.14%) |
Aug 08, 2019 | 25.02 | 25.33 | 25.00 | 25.30 | 2,202,663 | +0.34(+1.37%) |
Aug 07, 2019 | 24.61 | 25.02 | 24.53 | 24.96 | 6,697,986 | +0.17(+0.69%) |
Aug 06, 2019 | 24.63 | 24.95 | 24.58 | 24.79 | 4,713,593 | +0.09(+0.36%) |
Aug 05, 2019 | 24.90 | 24.90 | 24.59 | 24.70 | 4,167,894 | -0.47(-1.85%) |
Aug 02, 2019 | 25.25 | 25.32 | 25.01 | 25.16 | 2,861,726 | -0.16(-0.64%) |
Aug 01, 2019 | 25.42 | 25.64 | 25.29 | 25.33 | 3,452,481 | -0.13(-0.53%) |
Jul 31, 2019 | 25.69 | 25.69 | 25.26 | 25.46 | 3,155,968 | -0.17(-0.66%) |
Jul 30, 2019 | 25.54 | 25.67 | 25.50 | 25.63 | 2,134,382 | -0.06(-0.24%) |
Jul 29, 2019 | 25.78 | 25.80 | 25.66 | 25.69 | 1,776,622 | -0.04(-0.17%) |
Jul 26, 2019 | 25.69 | 25.78 | 25.68 | 25.74 | 1,414,917 | +0.05(+0.21%) |
Jul 25, 2019 | 25.98 | 25.98 | 25.63 | 25.68 | 2,377,705 | -0.25(-0.97%) |
Jul 24, 2019 | 25.85 | 25.94 | 25.83 | 25.94 | 1,483,306 | +0.08(+0.31%) |
Jul 23, 2019 | 25.90 | 25.90 | 25.80 | 25.85 | 1,036,034 | +0.00(+0.00%) |
Jul 22, 2019 | 25.90 | 25.90 | 25.80 | 25.85 | 1,340,398 | +0.00(+0.00%) |
Jul 19, 2019 | 25.93 | 26.00 | 25.85 | 25.85 | 1,022,857 | -0.13(-0.48%) |
Jul 18, 2019 | 25.83 | 25.98 | 25.78 | 25.98 | 1,262,496 | +0.09(+0.35%) |
Jul 17, 2019 | 25.94 | 25.99 | 25.88 | 25.89 | 911,259 | -0.04(-0.14%) |
Jul 16, 2019 | 25.99 | 26.05 | 25.88 | 25.93 | 1,252,305 | -0.06(-0.24%) |
Jul 15, 2019 | 26.04 | 26.04 | 25.92 | 25.99 | 973,555 | -0.01(-0.03%) |
Jul 12, 2019 | 26.07 | 26.07 | 25.96 | 26.00 | 932,536 | +0.00(+0.00%) |
Jul 11, 2019 | 26.03 | 26.04 | 25.94 | 26.00 | 1,220,814 | +0.02(+0.07%) |
Jul 10, 2019 | 26.06 | 26.16 | 25.95 | 25.98 | 2,401,766 | +0.07(+0.28%) |
Jul 09, 2019 | 25.75 | 25.93 | 25.69 | 25.91 | 3,559,456 | +0.08(+0.31%) |
Jul 08, 2019 | 25.89 | 25.92 | 25.82 | 25.83 | 1,248,739 | -0.14(-0.55%) |
Jul 05, 2019 | 25.91 | 25.99 | 25.76 | 25.97 | 1,321,920 | -0.04(-0.14%) |
Jul 03, 2019 | 25.92 | 26.02 | 25.89 | 26.01 | 1,613,289 | +0.22(+0.87%) |
Jul 02, 2019 | 25.77 | 25.80 | 25.66 | 25.78 | 2,332,390 | +0.05(+0.21%) |