Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.95 | 26.32 | 25.95 | 26.21 | 5,422,127 | +0.34(+1.32%) |
Sep 27, 2019 | 26.55 | 26.70 | 25.49 | 25.87 | 8,208,852 | -0.62(-2.32%) |
Sep 26, 2019 | 26.55 | 27.20 | 25.62 | 26.49 | 15,746,156 | +0.94(+3.68%) |
Sep 25, 2019 | 25.38 | 25.88 | 25.34 | 25.55 | 8,115,911 | +0.29(+1.15%) |
Sep 24, 2019 | 24.70 | 25.28 | 24.54 | 25.26 | 4,963,471 | +0.56(+2.28%) |
Sep 23, 2019 | 25.62 | 25.65 | 24.67 | 24.69 | 5,197,876 | -0.78(-3.05%) |
Sep 20, 2019 | 25.33 | 25.72 | 25.33 | 25.47 | 6,701,395 | +0.13(+0.51%) |
Sep 19, 2019 | 25.32 | 25.35 | 24.75 | 25.34 | 6,376,903 | +0.14(+0.54%) |
Sep 18, 2019 | 25.63 | 25.85 | 24.97 | 25.21 | 7,995,578 | -0.40(-1.57%) |
Sep 17, 2019 | 25.94 | 25.94 | 25.55 | 25.61 | 8,802,264 | -0.40(-1.54%) |
Sep 16, 2019 | 25.55 | 26.12 | 25.50 | 26.01 | 4,633,474 | +0.49(+1.91%) |
Sep 13, 2019 | 25.30 | 26.04 | 25.26 | 25.52 | 4,267,578 | +0.09(+0.37%) |
Sep 12, 2019 | 25.29 | 25.59 | 25.21 | 25.43 | 6,262,783 | +0.22(+0.88%) |
Sep 11, 2019 | 25.11 | 25.58 | 24.91 | 25.21 | 6,178,202 | +0.04(+0.17%) |
Sep 10, 2019 | 24.85 | 25.54 | 24.85 | 25.16 | 6,531,280 | +0.29(+1.17%) |
Sep 09, 2019 | 24.61 | 24.96 | 24.55 | 24.87 | 4,265,289 | +0.38(+1.57%) |
Sep 06, 2019 | 23.86 | 24.55 | 23.75 | 24.49 | 6,401,893 | +0.18(+0.74%) |
Sep 05, 2019 | 24.89 | 25.02 | 24.31 | 24.31 | 4,817,987 | -0.38(-1.52%) |
Sep 04, 2019 | 24.42 | 24.96 | 24.34 | 24.68 | 3,333,584 | +0.33(+1.37%) |
Sep 03, 2019 | 24.03 | 24.37 | 23.37 | 24.35 | 6,901,129 | +0.12(+0.49%) |
Aug 30, 2019 | 24.62 | 24.80 | 24.20 | 24.23 | 5,626,747 | -0.20(-0.80%) |
Aug 29, 2019 | 24.47 | 24.65 | 24.27 | 24.43 | 3,051,547 | +0.12(+0.49%) |
Aug 28, 2019 | 23.92 | 24.41 | 23.83 | 24.31 | 2,991,940 | +0.46(+1.93%) |
Aug 27, 2019 | 24.44 | 24.56 | 23.50 | 23.85 | 5,336,776 | -0.60(-2.45%) |
Aug 26, 2019 | 24.13 | 24.47 | 23.94 | 24.44 | 4,565,324 | +0.58(+2.43%) |
Aug 23, 2019 | 24.55 | 24.60 | 23.75 | 23.86 | 4,658,837 | -0.74(-3.02%) |
Aug 22, 2019 | 24.35 | 24.66 | 24.13 | 24.61 | 2,786,520 | +0.34(+1.41%) |
Aug 21, 2019 | 24.58 | 24.61 | 23.98 | 24.27 | 4,215,072 | -0.24(-0.98%) |
Aug 20, 2019 | 25.43 | 25.43 | 24.44 | 24.50 | 6,511,692 | -1.16(-4.53%) |
Aug 19, 2019 | 25.32 | 25.78 | 25.25 | 25.67 | 4,129,146 | +0.49(+1.93%) |
Aug 16, 2019 | 24.81 | 25.26 | 24.76 | 25.18 | 3,012,573 | +0.53(+2.15%) |
Aug 15, 2019 | 24.07 | 24.74 | 23.99 | 24.65 | 2,998,267 | +0.64(+2.67%) |
Aug 14, 2019 | 24.49 | 24.56 | 23.99 | 24.01 | 5,547,868 | -0.69(-2.80%) |
Aug 13, 2019 | 24.58 | 25.00 | 24.43 | 24.70 | 3,508,177 | +0.20(+0.80%) |
Aug 12, 2019 | 24.38 | 24.56 | 24.21 | 24.50 | 2,458,005 | +0.03(+0.10%) |
Aug 09, 2019 | 24.15 | 24.55 | 24.06 | 24.48 | 2,908,525 | +0.38(+1.60%) |
Aug 08, 2019 | 23.60 | 24.11 | 23.45 | 24.09 | 5,274,287 | +0.20(+0.82%) |
Aug 07, 2019 | 23.33 | 23.94 | 23.10 | 23.90 | 5,020,638 | +0.28(+1.19%) |
Aug 06, 2019 | 23.92 | 24.01 | 23.44 | 23.62 | 5,142,794 | -0.31(-1.29%) |
Aug 05, 2019 | 23.98 | 24.04 | 23.76 | 23.92 | 5,432,832 | -0.23(-0.96%) |
Aug 02, 2019 | 24.86 | 24.87 | 24.13 | 24.15 | 5,103,350 | -0.74(-2.99%) |
Aug 01, 2019 | 24.79 | 25.29 | 24.68 | 24.90 | 8,740,568 | +0.23(+0.94%) |
Jul 31, 2019 | 24.86 | 24.99 | 24.38 | 24.67 | 5,903,635 | -0.20(-0.79%) |
Jul 30, 2019 | 24.79 | 25.00 | 24.53 | 24.86 | 4,218,293 | +0.07(+0.28%) |
Jul 29, 2019 | 24.67 | 24.91 | 24.51 | 24.80 | 3,554,097 | +0.06(+0.25%) |
Jul 26, 2019 | 24.36 | 24.84 | 24.16 | 24.73 | 4,114,985 | +0.53(+2.17%) |
Jul 25, 2019 | 24.18 | 24.53 | 24.05 | 24.21 | 3,088,065 | -0.08(-0.31%) |
Jul 24, 2019 | 24.56 | 24.58 | 24.14 | 24.28 | 4,354,469 | -0.48(-1.95%) |
Jul 23, 2019 | 24.03 | 24.95 | 23.92 | 24.77 | 5,011,170 | +0.81(+3.36%) |
Jul 22, 2019 | 24.52 | 24.55 | 23.77 | 23.96 | 4,499,322 | -0.55(-2.25%) |
Jul 19, 2019 | 24.69 | 24.80 | 24.44 | 24.51 | 5,311,175 | -0.18(-0.72%) |
Jul 18, 2019 | 24.64 | 24.91 | 24.57 | 24.69 | 6,230,617 | +0.13(+0.52%) |
Jul 17, 2019 | 23.93 | 24.63 | 23.78 | 24.56 | 10,985,158 | +0.70(+2.91%) |
Jul 16, 2019 | 23.39 | 23.87 | 23.35 | 23.87 | 4,708,727 | +0.53(+2.25%) |
Jul 15, 2019 | 23.40 | 23.59 | 23.12 | 23.34 | 5,155,066 | -0.08(-0.33%) |
Jul 12, 2019 | 23.33 | 23.44 | 23.16 | 23.42 | 4,249,152 | +0.11(+0.47%) |
Jul 11, 2019 | 24.05 | 24.16 | 23.03 | 23.31 | 6,455,826 | -0.73(-3.03%) |
Jul 10, 2019 | 23.89 | 24.10 | 23.73 | 24.04 | 3,125,181 | +0.29(+1.21%) |
Jul 09, 2019 | 24.14 | 24.17 | 23.70 | 23.75 | 5,722,262 | -0.40(-1.65%) |
Jul 08, 2019 | 23.67 | 24.17 | 23.55 | 24.15 | 6,595,141 | +0.35(+1.46%) |
Jul 05, 2019 | 23.76 | 23.90 | 23.20 | 23.80 | 4,731,708 | -0.17(-0.71%) |
Jul 03, 2019 | 22.91 | 24.10 | 22.87 | 23.97 | 6,545,565 | +1.35(+5.96%) |
Jul 02, 2019 | 22.82 | 22.88 | 22.29 | 22.62 | 5,494,331 | -0.20(-0.86%) |