Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.62 | 26.62 | 26.37 | 26.54 | 6,275,993 | +0.16(+0.60%) |
Sep 27, 2019 | 26.53 | 26.61 | 26.28 | 26.38 | 5,637,855 | -0.11(-0.40%) |
Sep 26, 2019 | 27.00 | 27.00 | 26.46 | 26.48 | 5,469,578 | -0.43(-1.60%) |
Sep 25, 2019 | 26.77 | 26.99 | 26.69 | 26.92 | 3,568,706 | +0.14(+0.53%) |
Sep 24, 2019 | 26.77 | 26.97 | 26.71 | 26.77 | 4,651,148 | +0.04(+0.16%) |
Sep 23, 2019 | 26.70 | 26.83 | 26.62 | 26.73 | 3,304,427 | +0.06(+0.23%) |
Sep 20, 2019 | 26.53 | 26.74 | 26.53 | 26.67 | 6,202,504 | +0.25(+0.97%) |
Sep 19, 2019 | 26.43 | 26.56 | 26.26 | 26.41 | 3,930,508 | +0.06(+0.23%) |
Sep 18, 2019 | 26.41 | 26.41 | 26.04 | 26.35 | 6,305,608 | +0.05(+0.20%) |
Sep 17, 2019 | 26.68 | 26.68 | 26.11 | 26.30 | 5,150,231 | -0.38(-1.42%) |
Sep 16, 2019 | 26.38 | 26.72 | 26.24 | 26.68 | 4,274,516 | +0.43(+1.64%) |
Sep 13, 2019 | 26.12 | 26.51 | 26.12 | 26.25 | 3,849,854 | -0.03(-0.10%) |
Sep 12, 2019 | 26.82 | 26.84 | 26.19 | 26.27 | 6,267,807 | -0.47(-1.74%) |
Sep 11, 2019 | 25.67 | 26.76 | 25.67 | 26.74 | 8,715,097 | +0.97(+3.75%) |
Sep 10, 2019 | 25.31 | 25.82 | 25.24 | 25.77 | 8,670,303 | +0.47(+1.84%) |
Sep 09, 2019 | 24.96 | 25.38 | 24.85 | 25.31 | 4,838,731 | +0.25(+0.98%) |
Sep 06, 2019 | 24.86 | 25.12 | 24.80 | 25.06 | 6,236,622 | +0.45(+1.82%) |
Sep 05, 2019 | 24.59 | 24.83 | 24.55 | 24.61 | 4,612,099 | -0.14(-0.57%) |
Sep 04, 2019 | 24.89 | 24.97 | 24.60 | 24.75 | 3,058,210 | -0.12(-0.49%) |
Sep 03, 2019 | 24.30 | 24.89 | 24.29 | 24.88 | 6,009,550 | +0.53(+2.17%) |
Aug 30, 2019 | 24.37 | 24.61 | 24.34 | 24.35 | 4,955,498 | +0.06(+0.25%) |
Aug 29, 2019 | 24.16 | 24.43 | 24.05 | 24.29 | 5,392,965 | +0.27(+1.14%) |
Aug 28, 2019 | 24.00 | 24.08 | 23.88 | 24.01 | 4,062,419 | +0.03(+0.11%) |
Aug 27, 2019 | 24.36 | 24.38 | 23.98 | 23.99 | 5,863,036 | -0.26(-1.09%) |
Aug 26, 2019 | 24.13 | 24.26 | 24.03 | 24.25 | 2,483,228 | +0.14(+0.58%) |
Aug 23, 2019 | 24.73 | 24.75 | 24.02 | 24.11 | 3,208,894 | -0.53(-2.14%) |
Aug 22, 2019 | 24.55 | 24.76 | 24.48 | 24.64 | 3,473,319 | +0.09(+0.36%) |
Aug 21, 2019 | 24.44 | 24.59 | 24.37 | 24.55 | 3,194,025 | +0.08(+0.32%) |
Aug 20, 2019 | 24.72 | 24.76 | 24.40 | 24.47 | 2,917,300 | -0.25(-1.00%) |
Aug 19, 2019 | 24.56 | 24.88 | 24.51 | 24.72 | 3,243,097 | +0.21(+0.86%) |
Aug 16, 2019 | 24.28 | 24.59 | 24.26 | 24.51 | 4,481,374 | +0.26(+1.09%) |
Aug 15, 2019 | 24.17 | 24.57 | 24.12 | 24.24 | 5,254,931 | +0.06(+0.25%) |
Aug 14, 2019 | 24.44 | 24.61 | 24.16 | 24.18 | 5,896,713 | -0.19(-0.77%) |
Aug 13, 2019 | 24.19 | 24.44 | 24.08 | 24.37 | 6,098,985 | +0.21(+0.86%) |
Aug 12, 2019 | 24.02 | 24.20 | 23.79 | 24.16 | 5,911,666 | +0.12(+0.51%) |
Aug 09, 2019 | 24.24 | 24.39 | 24.01 | 24.04 | 4,954,626 | -0.18(-0.75%) |
Aug 08, 2019 | 24.26 | 24.40 | 24.02 | 24.22 | 6,445,307 | -0.20(-0.82%) |
Aug 07, 2019 | 25.11 | 25.17 | 23.88 | 24.42 | 9,962,367 | -0.70(-2.77%) |
Aug 06, 2019 | 24.92 | 25.18 | 24.58 | 25.12 | 6,914,941 | +0.27(+1.09%) |
Aug 05, 2019 | 25.53 | 25.66 | 24.72 | 24.85 | 5,008,776 | -0.68(-2.66%) |
Aug 02, 2019 | 25.37 | 25.62 | 25.14 | 25.53 | 4,812,028 | +0.21(+0.82%) |
Aug 01, 2019 | 25.27 | 25.46 | 25.08 | 25.32 | 6,037,923 | +0.07(+0.28%) |
Jul 31, 2019 | 25.06 | 25.44 | 25.00 | 25.25 | 9,718,391 | +0.15(+0.59%) |
Jul 30, 2019 | 24.96 | 25.35 | 24.93 | 25.10 | 5,521,470 | +0.07(+0.28%) |
Jul 29, 2019 | 25.07 | 25.11 | 24.82 | 25.03 | 2,391,315 | -0.03(-0.14%) |
Jul 26, 2019 | 24.92 | 25.17 | 24.92 | 25.06 | 2,689,716 | +0.22(+0.88%) |
Jul 25, 2019 | 24.62 | 24.88 | 24.61 | 24.85 | 4,077,772 | +0.10(+0.42%) |
Jul 24, 2019 | 25.04 | 25.08 | 24.66 | 24.74 | 4,109,740 | -0.23(-0.91%) |
Jul 23, 2019 | 24.96 | 25.05 | 24.89 | 24.97 | 5,629,193 | +0.01(+0.03%) |
Jul 22, 2019 | 25.01 | 25.05 | 24.82 | 24.96 | 3,659,678 | +0.03(+0.14%) |
Jul 19, 2019 | 25.41 | 25.46 | 24.91 | 24.92 | 4,642,197 | -0.53(-2.09%) |
Jul 18, 2019 | 25.18 | 25.49 | 25.05 | 25.46 | 3,056,365 | +0.21(+0.83%) |
Jul 17, 2019 | 25.32 | 25.37 | 25.20 | 25.25 | 3,469,385 | +0.10(+0.38%) |
Jul 16, 2019 | 25.20 | 25.29 | 24.91 | 25.15 | 4,802,115 | -0.08(-0.31%) |
Jul 15, 2019 | 25.15 | 25.24 | 25.03 | 25.23 | 4,419,284 | +0.10(+0.42%) |
Jul 12, 2019 | 25.28 | 25.36 | 25.08 | 25.12 | 4,113,745 | -0.17(-0.65%) |
Jul 11, 2019 | 25.24 | 25.31 | 24.96 | 25.29 | 5,891,095 | +0.04(+0.17%) |
Jul 10, 2019 | 25.43 | 25.54 | 25.17 | 25.25 | 4,965,566 | -0.07(-0.27%) |
Jul 09, 2019 | 25.38 | 25.46 | 25.23 | 25.32 | 3,869,414 | -0.06(-0.24%) |
Jul 08, 2019 | 25.69 | 25.71 | 25.22 | 25.38 | 4,664,277 | -0.24(-0.95%) |
Jul 05, 2019 | 25.39 | 25.63 | 25.12 | 25.62 | 4,462,714 | +0.01(+0.03%) |
Jul 03, 2019 | 25.27 | 25.86 | 25.26 | 25.61 | 3,185,650 | +0.37(+1.48%) |
Jul 02, 2019 | 25.25 | 25.46 | 25.04 | 25.24 | 4,912,314 | +0.44(+1.79%) |