Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.36 | 25.72 | 25.36 | 25.62 | 5,548,591 | +0.33(+1.32%) |
Sep 27, 2019 | 25.94 | 26.09 | 24.91 | 25.28 | 8,400,314 | -0.60(-2.32%) |
Sep 26, 2019 | 25.94 | 26.58 | 25.04 | 25.88 | 16,113,417 | +0.92(+3.68%) |
Sep 25, 2019 | 24.80 | 25.29 | 24.76 | 24.96 | 8,305,205 | +0.28(+1.15%) |
Sep 24, 2019 | 24.14 | 24.71 | 23.98 | 24.68 | 5,079,238 | +0.55(+2.28%) |
Sep 23, 2019 | 25.03 | 25.07 | 24.11 | 24.13 | 5,319,110 | -0.76(-3.05%) |
Sep 20, 2019 | 24.76 | 25.13 | 24.76 | 24.89 | 6,857,697 | +0.13(+0.51%) |
Sep 19, 2019 | 24.75 | 24.77 | 24.19 | 24.76 | 6,525,637 | +0.13(+0.54%) |
Sep 18, 2019 | 25.05 | 25.26 | 24.41 | 24.63 | 8,182,065 | -0.39(-1.57%) |
Sep 17, 2019 | 25.35 | 25.35 | 24.96 | 25.02 | 9,007,567 | -0.39(-1.54%) |
Sep 16, 2019 | 24.96 | 25.52 | 24.92 | 25.42 | 4,741,544 | +0.48(+1.91%) |
Sep 13, 2019 | 24.72 | 25.45 | 24.68 | 24.94 | 4,367,114 | +0.09(+0.37%) |
Sep 12, 2019 | 24.71 | 25.01 | 24.63 | 24.85 | 6,408,855 | +0.22(+0.88%) |
Sep 11, 2019 | 24.54 | 25.00 | 24.35 | 24.63 | 6,322,301 | +0.04(+0.17%) |
Sep 10, 2019 | 24.28 | 24.96 | 24.28 | 24.59 | 6,683,615 | +0.28(+1.17%) |
Sep 09, 2019 | 24.05 | 24.39 | 23.99 | 24.31 | 4,364,772 | +0.38(+1.57%) |
Sep 06, 2019 | 23.31 | 23.99 | 23.21 | 23.93 | 6,551,210 | +0.18(+0.74%) |
Sep 05, 2019 | 24.32 | 24.45 | 23.75 | 23.75 | 4,930,360 | -0.37(-1.52%) |
Sep 04, 2019 | 23.86 | 24.39 | 23.78 | 24.12 | 3,411,336 | +0.33(+1.37%) |
Sep 03, 2019 | 23.48 | 23.81 | 22.84 | 23.80 | 7,062,090 | +0.12(+0.49%) |
Aug 30, 2019 | 24.05 | 24.24 | 23.65 | 23.68 | 5,757,984 | -0.19(-0.80%) |
Aug 29, 2019 | 23.91 | 24.08 | 23.71 | 23.87 | 3,122,720 | +0.12(+0.49%) |
Aug 28, 2019 | 23.38 | 23.85 | 23.29 | 23.75 | 3,061,723 | +0.45(+1.93%) |
Aug 27, 2019 | 23.88 | 24.00 | 22.96 | 23.30 | 5,461,250 | -0.58(-2.45%) |
Aug 26, 2019 | 23.58 | 23.91 | 23.40 | 23.89 | 4,671,804 | +0.57(+2.43%) |
Aug 23, 2019 | 23.99 | 24.04 | 23.21 | 23.32 | 4,767,499 | -0.73(-3.02%) |
Aug 22, 2019 | 23.80 | 24.10 | 23.58 | 24.05 | 2,851,512 | +0.33(+1.41%) |
Aug 21, 2019 | 24.02 | 24.05 | 23.44 | 23.71 | 4,313,383 | -0.23(-0.98%) |
Aug 20, 2019 | 24.85 | 24.85 | 23.89 | 23.95 | 6,663,569 | -1.14(-4.53%) |
Aug 19, 2019 | 24.74 | 25.19 | 24.67 | 25.08 | 4,225,454 | +0.48(+1.93%) |
Aug 16, 2019 | 24.25 | 24.69 | 24.19 | 24.61 | 3,082,837 | +0.52(+2.15%) |
Aug 15, 2019 | 23.52 | 24.17 | 23.45 | 24.09 | 3,068,198 | +0.63(+2.67%) |
Aug 14, 2019 | 23.93 | 24.00 | 23.45 | 23.46 | 5,677,266 | -0.68(-2.80%) |
Aug 13, 2019 | 24.02 | 24.43 | 23.87 | 24.14 | 3,590,001 | +0.19(+0.80%) |
Aug 12, 2019 | 23.82 | 24.00 | 23.66 | 23.95 | 2,515,335 | +0.03(+0.10%) |
Aug 09, 2019 | 23.60 | 23.99 | 23.51 | 23.92 | 2,976,363 | +0.38(+1.60%) |
Aug 08, 2019 | 23.06 | 23.56 | 22.91 | 23.55 | 5,397,304 | +0.19(+0.82%) |
Aug 07, 2019 | 22.80 | 23.40 | 22.58 | 23.35 | 5,137,738 | +0.28(+1.19%) |
Aug 06, 2019 | 23.38 | 23.47 | 22.90 | 23.08 | 5,262,744 | -0.30(-1.29%) |
Aug 05, 2019 | 23.43 | 23.50 | 23.22 | 23.38 | 5,559,547 | -0.23(-0.95%) |
Aug 02, 2019 | 24.30 | 24.31 | 23.58 | 23.60 | 5,222,380 | -0.73(-2.99%) |
Aug 01, 2019 | 24.22 | 24.71 | 24.11 | 24.33 | 8,944,431 | +0.23(+0.94%) |
Jul 31, 2019 | 24.30 | 24.42 | 23.82 | 24.10 | 6,041,330 | -0.19(-0.79%) |
Jul 30, 2019 | 24.22 | 24.43 | 23.98 | 24.30 | 4,316,679 | +0.07(+0.28%) |
Jul 29, 2019 | 24.10 | 24.34 | 23.95 | 24.23 | 3,636,992 | +0.06(+0.25%) |
Jul 26, 2019 | 23.80 | 24.27 | 23.61 | 24.17 | 4,211,035 | +0.51(+2.17%) |
Jul 25, 2019 | 23.63 | 23.97 | 23.50 | 23.66 | 3,160,145 | -0.07(-0.31%) |
Jul 24, 2019 | 24.00 | 24.02 | 23.59 | 23.73 | 4,456,109 | -0.47(-1.95%) |
Jul 23, 2019 | 23.48 | 24.38 | 23.37 | 24.20 | 5,128,138 | +0.79(+3.36%) |
Jul 22, 2019 | 23.96 | 23.99 | 23.23 | 23.41 | 4,604,343 | -0.54(-2.25%) |
Jul 19, 2019 | 24.13 | 24.24 | 23.89 | 23.95 | 5,435,146 | -0.17(-0.72%) |
Jul 18, 2019 | 24.08 | 24.34 | 24.01 | 24.13 | 6,376,049 | +0.12(+0.52%) |
Jul 17, 2019 | 23.38 | 24.07 | 23.24 | 24.00 | 11,241,567 | +0.68(+2.91%) |
Jul 16, 2019 | 22.86 | 23.32 | 22.82 | 23.32 | 4,818,636 | +0.51(+2.25%) |
Jul 15, 2019 | 22.87 | 23.05 | 22.59 | 22.81 | 5,275,392 | -0.07(-0.33%) |
Jul 12, 2019 | 22.80 | 22.90 | 22.64 | 22.88 | 4,348,334 | +0.11(+0.47%) |
Jul 11, 2019 | 23.50 | 23.61 | 22.50 | 22.78 | 6,606,514 | -0.71(-3.03%) |
Jul 10, 2019 | 23.34 | 23.55 | 23.19 | 23.49 | 3,198,128 | +0.28(+1.21%) |
Jul 09, 2019 | 23.59 | 23.62 | 23.16 | 23.21 | 5,855,828 | -0.39(-1.65%) |
Jul 08, 2019 | 23.13 | 23.62 | 23.01 | 23.60 | 6,749,081 | +0.34(+1.46%) |
Jul 05, 2019 | 23.22 | 23.35 | 22.67 | 23.26 | 4,842,153 | -0.17(-0.71%) |
Jul 03, 2019 | 22.39 | 23.55 | 22.35 | 23.42 | 6,698,348 | +1.32(+5.96%) |
Jul 02, 2019 | 22.30 | 22.35 | 21.79 | 22.11 | 5,622,576 | -0.19(-0.86%) |