Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.50 | 25.76 | 25.33 | 25.69 | 1,083,464 | +0.22(+0.85%) |
Sep 27, 2019 | 26.07 | 26.07 | 25.33 | 25.48 | 662,933 | -0.50(-1.93%) |
Sep 26, 2019 | 25.69 | 26.06 | 25.50 | 25.98 | 631,880 | +0.24(+0.92%) |
Sep 25, 2019 | 25.41 | 25.99 | 25.15 | 25.74 | 1,451,252 | +0.31(+1.24%) |
Sep 24, 2019 | 25.90 | 26.00 | 25.34 | 25.43 | 754,148 | -0.47(-1.82%) |
Sep 23, 2019 | 25.67 | 26.04 | 25.23 | 25.90 | 2,866,179 | +0.03(+0.11%) |
Sep 20, 2019 | 25.89 | 26.03 | 25.51 | 25.87 | 2,319,810 | +0.07(+0.27%) |
Sep 19, 2019 | 25.68 | 26.14 | 25.58 | 25.80 | 1,139,336 | +0.25(+0.96%) |
Sep 18, 2019 | 25.66 | 25.68 | 25.22 | 25.56 | 658,596 | -0.03(-0.12%) |
Sep 17, 2019 | 25.58 | 25.83 | 25.23 | 25.58 | 539,297 | -0.17(-0.65%) |
Sep 16, 2019 | 25.77 | 26.08 | 25.70 | 25.75 | 540,968 | -0.17(-0.65%) |
Sep 13, 2019 | 25.87 | 26.01 | 25.68 | 25.92 | 717,220 | +0.24(+0.92%) |
Sep 12, 2019 | 25.69 | 26.18 | 25.48 | 25.68 | 755,804 | +0.09(+0.35%) |
Sep 11, 2019 | 25.49 | 25.68 | 25.20 | 25.59 | 649,241 | +0.29(+1.13%) |
Sep 10, 2019 | 25.16 | 25.31 | 24.64 | 25.31 | 721,559 | +0.08(+0.31%) |
Sep 09, 2019 | 25.62 | 25.62 | 25.02 | 25.23 | 901,780 | -0.27(-1.04%) |
Sep 06, 2019 | 25.71 | 26.11 | 25.41 | 25.50 | 749,142 | -0.20(-0.77%) |
Sep 05, 2019 | 25.81 | 25.87 | 25.53 | 25.69 | 850,671 | +0.16(+0.62%) |
Sep 04, 2019 | 25.48 | 25.59 | 25.41 | 25.54 | 763,890 | +0.34(+1.37%) |
Sep 03, 2019 | 25.17 | 25.53 | 25.06 | 25.19 | 535,266 | -0.28(-1.08%) |
Aug 30, 2019 | 25.38 | 25.60 | 25.21 | 25.47 | 863,780 | +0.28(+1.13%) |
Aug 29, 2019 | 25.36 | 25.49 | 25.09 | 25.18 | 1,131,486 | +0.09(+0.35%) |
Aug 28, 2019 | 24.62 | 25.16 | 24.31 | 25.09 | 766,630 | +0.37(+1.51%) |
Aug 27, 2019 | 25.31 | 25.31 | 24.47 | 24.72 | 664,815 | -0.40(-1.60%) |
Aug 26, 2019 | 24.99 | 25.14 | 24.65 | 25.12 | 785,710 | +0.48(+1.95%) |
Aug 23, 2019 | 24.83 | 25.33 | 24.57 | 24.64 | 769,321 | -0.35(-1.41%) |
Aug 22, 2019 | 25.21 | 25.21 | 24.73 | 25.00 | 887,772 | -0.11(-0.43%) |
Aug 21, 2019 | 24.82 | 25.18 | 24.53 | 25.10 | 1,234,905 | +0.64(+2.61%) |
Aug 20, 2019 | 24.17 | 24.52 | 23.90 | 24.47 | 801,134 | +0.37(+1.55%) |
Aug 19, 2019 | 24.26 | 24.38 | 23.84 | 24.09 | 1,025,758 | +0.23(+0.95%) |
Aug 16, 2019 | 23.56 | 23.90 | 23.44 | 23.87 | 1,242,837 | +0.56(+2.40%) |
Aug 15, 2019 | 22.00 | 23.46 | 21.87 | 23.31 | 2,225,961 | +2.22(+10.52%) |
Aug 14, 2019 | 21.20 | 21.41 | 20.88 | 21.09 | 839,233 | -0.50(-2.32%) |
Aug 13, 2019 | 21.33 | 21.84 | 21.23 | 21.59 | 781,404 | +0.20(+0.92%) |
Aug 12, 2019 | 21.77 | 21.90 | 21.30 | 21.39 | 212,205 | -0.53(-2.42%) |
Aug 09, 2019 | 22.18 | 22.20 | 21.77 | 21.92 | 707,572 | -0.37(-1.67%) |
Aug 08, 2019 | 21.79 | 22.39 | 21.73 | 22.30 | 699,860 | +0.64(+2.95%) |
Aug 07, 2019 | 21.19 | 21.72 | 20.83 | 21.66 | 538,307 | +0.25(+1.15%) |
Aug 06, 2019 | 21.60 | 21.94 | 21.30 | 21.41 | 567,198 | +0.01(+0.05%) |
Aug 05, 2019 | 21.92 | 21.93 | 21.05 | 21.40 | 786,518 | -1.01(-4.51%) |
Aug 02, 2019 | 22.93 | 23.00 | 22.35 | 22.41 | 530,169 | -0.64(-2.77%) |
Aug 01, 2019 | 22.86 | 23.49 | 22.78 | 23.05 | 500,901 | +0.16(+0.69%) |
Jul 31, 2019 | 23.21 | 23.50 | 22.74 | 22.90 | 834,247 | -0.28(-1.23%) |
Jul 30, 2019 | 23.12 | 23.24 | 22.89 | 23.18 | 511,466 | -0.17(-0.71%) |
Jul 29, 2019 | 23.57 | 23.63 | 23.14 | 23.35 | 351,528 | -0.19(-0.79%) |
Jul 26, 2019 | 23.34 | 23.69 | 23.34 | 23.53 | 473,718 | +0.22(+0.93%) |
Jul 25, 2019 | 23.20 | 23.39 | 22.86 | 23.32 | 515,901 | +0.04(+0.17%) |
Jul 24, 2019 | 22.69 | 23.28 | 22.63 | 23.28 | 612,914 | +0.53(+2.33%) |
Jul 23, 2019 | 22.90 | 22.95 | 22.52 | 22.75 | 760,956 | -0.02(-0.09%) |
Jul 22, 2019 | 23.05 | 23.11 | 22.72 | 22.77 | 424,265 | -0.20(-0.85%) |
Jul 19, 2019 | 23.48 | 23.59 | 22.92 | 22.96 | 646,332 | -0.53(-2.26%) |
Jul 18, 2019 | 23.51 | 23.56 | 23.22 | 23.49 | 652,613 | +0.04(+0.17%) |
Jul 17, 2019 | 23.38 | 23.61 | 23.34 | 23.46 | 831,508 | +0.09(+0.38%) |
Jul 16, 2019 | 23.36 | 23.59 | 23.18 | 23.37 | 407,788 | -0.03(-0.13%) |
Jul 15, 2019 | 23.55 | 23.59 | 23.21 | 23.40 | 483,727 | -0.13(-0.54%) |
Jul 12, 2019 | 23.58 | 23.73 | 23.32 | 23.52 | 496,136 | -0.05(-0.21%) |
Jul 11, 2019 | 23.55 | 23.74 | 23.41 | 23.57 | 495,999 | -0.01(-0.04%) |
Jul 10, 2019 | 23.76 | 23.90 | 23.52 | 23.58 | 552,192 | +0.02(+0.08%) |
Jul 09, 2019 | 23.36 | 23.59 | 23.25 | 23.56 | 809,387 | +0.15(+0.63%) |
Jul 08, 2019 | 23.35 | 23.68 | 23.19 | 23.42 | 680,754 | +0.13(+0.55%) |
Jul 05, 2019 | 22.93 | 23.35 | 22.90 | 23.29 | 674,353 | +0.12(+0.51%) |
Jul 03, 2019 | 22.55 | 23.20 | 22.47 | 23.17 | 449,773 | +0.70(+3.10%) |
Jul 02, 2019 | 22.79 | 22.79 | 22.36 | 22.47 | 882,854 | -0.35(-1.55%) |