Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.24 | 26.24 | 26.00 | 26.16 | 6,366,298 | +0.16(+0.60%) |
Sep 27, 2019 | 26.15 | 26.23 | 25.91 | 26.00 | 5,718,977 | -0.10(-0.40%) |
Sep 26, 2019 | 26.62 | 26.62 | 26.08 | 26.11 | 5,548,279 | -0.42(-1.60%) |
Sep 25, 2019 | 26.39 | 26.60 | 26.31 | 26.53 | 3,620,056 | +0.14(+0.53%) |
Sep 24, 2019 | 26.40 | 26.59 | 26.33 | 26.40 | 4,718,073 | +0.04(+0.16%) |
Sep 23, 2019 | 26.33 | 26.45 | 26.24 | 26.35 | 3,351,974 | +0.06(+0.23%) |
Sep 20, 2019 | 26.15 | 26.36 | 26.15 | 26.29 | 6,291,752 | +0.25(+0.97%) |
Sep 19, 2019 | 26.06 | 26.19 | 25.88 | 26.04 | 3,987,064 | +0.06(+0.23%) |
Sep 18, 2019 | 26.03 | 26.04 | 25.67 | 25.98 | 6,396,339 | +0.05(+0.20%) |
Sep 17, 2019 | 26.30 | 26.30 | 25.74 | 25.93 | 5,224,338 | -0.37(-1.42%) |
Sep 16, 2019 | 26.00 | 26.34 | 25.87 | 26.30 | 4,336,022 | +0.42(+1.64%) |
Sep 13, 2019 | 25.75 | 26.13 | 25.75 | 25.88 | 3,905,249 | -0.03(-0.10%) |
Sep 12, 2019 | 26.44 | 26.46 | 25.82 | 25.90 | 6,357,994 | -0.46(-1.74%) |
Sep 11, 2019 | 25.30 | 26.38 | 25.30 | 26.36 | 8,840,498 | +0.95(+3.75%) |
Sep 10, 2019 | 24.95 | 25.45 | 24.88 | 25.41 | 8,795,059 | +0.46(+1.84%) |
Sep 09, 2019 | 24.61 | 25.02 | 24.50 | 24.95 | 4,908,355 | +0.24(+0.98%) |
Sep 06, 2019 | 24.51 | 24.76 | 24.44 | 24.70 | 6,326,361 | +0.44(+1.82%) |
Sep 05, 2019 | 24.24 | 24.48 | 24.20 | 24.26 | 4,678,462 | -0.14(-0.57%) |
Sep 04, 2019 | 24.54 | 24.62 | 24.25 | 24.40 | 3,102,214 | -0.12(-0.49%) |
Sep 03, 2019 | 23.95 | 24.54 | 23.94 | 24.52 | 6,096,021 | +0.52(+2.17%) |
Aug 30, 2019 | 24.03 | 24.26 | 23.99 | 24.00 | 5,026,803 | +0.06(+0.25%) |
Aug 29, 2019 | 23.82 | 24.08 | 23.71 | 23.94 | 5,470,564 | +0.27(+1.14%) |
Aug 28, 2019 | 23.66 | 23.74 | 23.54 | 23.67 | 4,120,873 | +0.03(+0.11%) |
Aug 27, 2019 | 24.01 | 24.04 | 23.64 | 23.65 | 5,947,398 | -0.26(-1.09%) |
Aug 26, 2019 | 23.79 | 23.92 | 23.69 | 23.91 | 2,518,959 | +0.14(+0.58%) |
Aug 23, 2019 | 24.38 | 24.40 | 23.68 | 23.77 | 3,255,066 | -0.52(-2.14%) |
Aug 22, 2019 | 24.20 | 24.41 | 24.14 | 24.29 | 3,523,297 | +0.09(+0.36%) |
Aug 21, 2019 | 24.10 | 24.24 | 24.02 | 24.20 | 3,239,984 | +0.08(+0.32%) |
Aug 20, 2019 | 24.37 | 24.41 | 24.05 | 24.12 | 2,959,277 | -0.24(-1.00%) |
Aug 19, 2019 | 24.21 | 24.53 | 24.16 | 24.37 | 3,289,761 | +0.21(+0.86%) |
Aug 16, 2019 | 23.93 | 24.24 | 23.92 | 24.16 | 4,545,857 | +0.26(+1.09%) |
Aug 15, 2019 | 23.83 | 24.22 | 23.78 | 23.90 | 5,330,544 | +0.06(+0.25%) |
Aug 14, 2019 | 24.10 | 24.26 | 23.82 | 23.84 | 5,981,561 | -0.18(-0.77%) |
Aug 13, 2019 | 23.85 | 24.09 | 23.74 | 24.02 | 6,186,855 | +0.21(+0.86%) |
Aug 12, 2019 | 23.68 | 23.86 | 23.46 | 23.82 | 5,996,838 | +0.12(+0.51%) |
Aug 09, 2019 | 23.89 | 24.05 | 23.67 | 23.70 | 5,026,009 | -0.18(-0.75%) |
Aug 08, 2019 | 23.92 | 24.06 | 23.67 | 23.88 | 6,538,166 | -0.20(-0.82%) |
Aug 07, 2019 | 24.75 | 24.81 | 23.54 | 24.07 | 10,105,899 | -0.69(-2.77%) |
Aug 06, 2019 | 24.56 | 24.82 | 24.23 | 24.76 | 7,014,567 | +0.27(+1.09%) |
Aug 05, 2019 | 25.16 | 25.29 | 24.37 | 24.49 | 5,080,940 | -0.67(-2.66%) |
Aug 02, 2019 | 25.01 | 25.26 | 24.79 | 25.16 | 4,881,356 | +0.21(+0.83%) |
Aug 01, 2019 | 24.91 | 25.10 | 24.73 | 24.96 | 6,124,913 | +0.07(+0.28%) |
Jul 31, 2019 | 24.71 | 25.08 | 24.65 | 24.89 | 9,858,408 | +0.15(+0.59%) |
Jul 30, 2019 | 24.61 | 24.99 | 24.58 | 24.74 | 5,601,020 | +0.07(+0.28%) |
Jul 29, 2019 | 24.72 | 24.75 | 24.47 | 24.67 | 2,425,767 | -0.03(-0.14%) |
Jul 26, 2019 | 24.56 | 24.81 | 24.56 | 24.71 | 2,728,468 | +0.21(+0.88%) |
Jul 25, 2019 | 24.27 | 24.53 | 24.26 | 24.49 | 4,136,522 | +0.10(+0.42%) |
Jul 24, 2019 | 24.68 | 24.73 | 24.31 | 24.39 | 4,168,951 | -0.22(-0.91%) |
Jul 23, 2019 | 24.61 | 24.70 | 24.54 | 24.61 | 5,710,295 | +0.01(+0.03%) |
Jul 22, 2019 | 24.66 | 24.69 | 24.47 | 24.61 | 3,712,404 | +0.03(+0.14%) |
Jul 19, 2019 | 25.05 | 25.09 | 24.55 | 24.57 | 4,709,079 | -0.52(-2.09%) |
Jul 18, 2019 | 24.82 | 25.13 | 24.69 | 25.09 | 3,100,399 | +0.21(+0.83%) |
Jul 17, 2019 | 24.96 | 25.01 | 24.85 | 24.89 | 3,519,369 | +0.09(+0.38%) |
Jul 16, 2019 | 24.85 | 24.94 | 24.55 | 24.79 | 4,871,301 | -0.08(-0.31%) |
Jul 15, 2019 | 24.79 | 24.88 | 24.68 | 24.87 | 4,482,954 | +0.10(+0.42%) |
Jul 12, 2019 | 24.92 | 25.00 | 24.73 | 24.77 | 4,173,013 | -0.16(-0.65%) |
Jul 11, 2019 | 24.88 | 24.95 | 24.61 | 24.93 | 5,975,970 | +0.04(+0.17%) |
Jul 10, 2019 | 25.07 | 25.18 | 24.81 | 24.89 | 5,037,107 | -0.07(-0.27%) |
Jul 09, 2019 | 25.02 | 25.09 | 24.87 | 24.96 | 3,925,163 | -0.06(-0.24%) |
Jul 08, 2019 | 25.33 | 25.34 | 24.86 | 25.02 | 4,731,477 | -0.24(-0.95%) |
Jul 05, 2019 | 25.03 | 25.27 | 24.76 | 25.26 | 4,527,010 | +0.01(+0.03%) |
Jul 03, 2019 | 24.91 | 25.50 | 24.91 | 25.25 | 3,231,547 | +0.37(+1.48%) |
Jul 02, 2019 | 24.89 | 25.10 | 24.68 | 24.88 | 4,983,088 | +0.44(+1.79%) |