Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.01(+0.04%) | |
Oct 04, 2019 | 26.00 | 26.02 | 25.99 | 25.99 | 1,888,700 | +0.01(+0.04%) |
Oct 03, 2019 | 25.99 | 26.00 | 25.98 | 25.98 | 1,991,064 | +0.01(+0.04%) |
Oct 02, 2019 | 25.98 | 25.99 | 25.97 | 25.97 | 1,303,044 | +0.00(+0.00%) |
Oct 01, 2019 | 25.99 | 26.00 | 25.97 | 25.97 | 1,550,172 | -0.02(-0.08%) |
Sep 30, 2019 | 25.99 | 25.99 | 25.98 | 25.99 | 1,208,908 | +0.02(+0.08%) |
Sep 27, 2019 | 25.98 | 25.99 | 25.97 | 25.97 | 993,500 | +0.00(+0.00%) |
Sep 26, 2019 | 25.97 | 26.00 | 25.95 | 25.97 | 2,051,785 | -0.02(-0.08%) |
Sep 25, 2019 | 25.95 | 26.00 | 25.95 | 25.99 | 2,181,448 | +0.03(+0.12%) |
Sep 24, 2019 | 25.98 | 25.98 | 25.95 | 25.96 | 1,391,702 | +0.01(+0.04%) |
Sep 23, 2019 | 25.94 | 25.97 | 25.94 | 25.95 | 1,966,125 | +0.01(+0.04%) |
Sep 20, 2019 | 25.95 | 25.98 | 25.90 | 25.94 | 4,041,100 | -0.01(-0.04%) |
Sep 19, 2019 | 25.95 | 25.97 | 25.93 | 25.95 | 987,053 | +0.00(+0.00%) |
Sep 18, 2019 | 25.95 | 26.00 | 25.94 | 25.95 | 1,746,691 | +0.00(+0.00%) |
Sep 17, 2019 | 25.95 | 25.99 | 25.91 | 25.95 | 1,857,661 | +0.01(+0.04%) |
Sep 16, 2019 | 26.01 | 26.04 | 25.82 | 25.94 | 2,436,625 | -0.08(-0.31%) |
Sep 13, 2019 | 26.00 | 26.11 | 26.00 | 26.02 | 1,191,300 | +0.01(+0.04%) |
Sep 12, 2019 | 26.03 | 26.05 | 26.00 | 26.01 | 2,079,337 | -0.03(-0.12%) |
Sep 11, 2019 | 26.03 | 26.04 | 26.00 | 26.04 | 1,867,383 | +0.00(+0.00%) |
Sep 10, 2019 | 26.00 | 26.08 | 26.00 | 26.04 | 2,292,026 | +0.03(+0.12%) |
Sep 09, 2019 | 26.09 | 26.10 | 25.97 | 26.01 | 2,245,780 | -0.08(-0.31%) |
Sep 06, 2019 | 26.00 | 26.11 | 26.00 | 26.09 | 1,502,200 | +0.11(+0.42%) |
Sep 05, 2019 | 26.00 | 26.15 | 25.96 | 25.98 | 2,674,108 | +0.01(+0.04%) |
Sep 04, 2019 | 26.05 | 26.08 | 25.95 | 25.97 | 3,588,703 | -0.02(-0.08%) |
Sep 03, 2019 | 26.07 | 26.08 | 25.98 | 25.99 | 2,961,664 | -0.11(-0.42%) |
Aug 30, 2019 | 26.15 | 26.19 | 26.06 | 26.10 | 764,200 | +0.00(+0.00%) |
Aug 29, 2019 | 26.17 | 26.36 | 26.03 | 26.10 | 2,173,217 | -0.11(-0.42%) |
Aug 28, 2019 | 26.08 | 26.24 | 26.06 | 26.21 | 1,544,420 | +0.10(+0.38%) |
Aug 27, 2019 | 26.20 | 26.23 | 26.03 | 26.11 | 2,313,788 | -0.06(-0.23%) |
Aug 26, 2019 | 26.02 | 26.20 | 26.01 | 26.17 | 3,512,061 | +0.12(+0.46%) |
Aug 23, 2019 | 26.00 | 26.14 | 25.98 | 26.05 | 20,243,300 | +1.55(+6.33%) |
Aug 22, 2019 | 22.85 | 24.61 | 22.75 | 24.50 | 2,188,857 | +1.75(+7.69%) |
Aug 21, 2019 | 22.24 | 23.24 | 22.13 | 22.75 | 707,446 | +0.85(+3.88%) |
Aug 20, 2019 | 21.92 | 22.39 | 21.48 | 21.90 | 560,818 | +0.01(+0.05%) |
Aug 19, 2019 | 22.92 | 23.00 | 21.69 | 21.89 | 958,120 | -0.78(-3.44%) |
Aug 16, 2019 | 22.50 | 23.27 | 22.39 | 22.67 | 1,688,700 | +0.45(+2.03%) |
Aug 15, 2019 | 22.31 | 22.66 | 22.07 | 22.22 | 759,115 | -0.14(-0.63%) |
Aug 14, 2019 | 21.86 | 22.47 | 21.31 | 22.36 | 915,322 | -0.26(-1.15%) |
Aug 13, 2019 | 21.90 | 23.00 | 21.54 | 22.62 | 1,303,808 | +0.70(+3.19%) |
Aug 12, 2019 | 21.31 | 22.08 | 20.87 | 21.92 | 1,222,210 | +0.14(+0.64%) |
Aug 09, 2019 | 18.60 | 22.43 | 18.59 | 21.78 | 3,598,100 | +3.08(+16.47%) |
Aug 08, 2019 | 18.12 | 18.73 | 17.98 | 18.70 | 525,765 | +0.61(+3.37%) |
Aug 07, 2019 | 17.92 | 18.30 | 17.60 | 18.09 | 521,223 | -0.08(-0.44%) |
Aug 06, 2019 | 18.61 | 18.95 | 17.98 | 18.17 | 601,179 | -0.39(-2.10%) |
Aug 05, 2019 | 18.91 | 19.11 | 18.22 | 18.56 | 1,252,197 | -0.75(-3.88%) |
Aug 02, 2019 | 19.45 | 19.75 | 18.00 | 19.31 | 1,739,700 | +1.06(+5.81%) |