Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2019 | 26.23 | 26.23 | 0 | +0.00(+0.00%) | ||
Sep 19, 2019 | 26.18 | 26.21 | 26.17 | 26.20 | 60,212 | -0.02(-0.08%) |
Sep 18, 2019 | 26.18 | 26.23 | 26.16 | 26.22 | 124,988 | +0.02(+0.08%) |
Sep 17, 2019 | 26.15 | 26.20 | 26.15 | 26.20 | 45,797 | -0.01(-0.04%) |
Sep 16, 2019 | 26.13 | 26.21 | 26.13 | 26.21 | 56,796 | +0.09(+0.34%) |
Sep 13, 2019 | 26.18 | 26.20 | 26.12 | 26.12 | 56,700 | -0.06(-0.23%) |
Sep 12, 2019 | 26.23 | 26.25 | 26.14 | 26.18 | 97,537 | +0.02(+0.08%) |
Sep 11, 2019 | 26.16 | 26.21 | 26.14 | 26.16 | 192,493 | -0.01(-0.04%) |
Sep 10, 2019 | 26.23 | 26.23 | 26.10 | 26.17 | 177,323 | -0.11(-0.42%) |
Sep 09, 2019 | 26.28 | 26.30 | 26.26 | 26.28 | 170,640 | +0.00(+0.00%) |
Sep 06, 2019 | 26.31 | 26.31 | 26.22 | 26.28 | 122,600 | +0.01(+0.04%) |
Sep 05, 2019 | 26.28 | 26.35 | 26.23 | 26.27 | 61,556 | -0.07(-0.27%) |
Sep 04, 2019 | 26.30 | 26.34 | 26.25 | 26.34 | 95,850 | +0.09(+0.34%) |
Sep 03, 2019 | 26.23 | 26.31 | 26.23 | 26.25 | 448,723 | -0.07(-0.28%) |
Aug 30, 2019 | 26.27 | 26.33 | 26.25 | 26.32 | 101,000 | +0.04(+0.16%) |
Aug 29, 2019 | 26.29 | 26.29 | 26.26 | 26.28 | 56,215 | +0.01(+0.04%) |
Aug 28, 2019 | 26.27 | 26.28 | 26.23 | 26.27 | 96,147 | +0.00(+0.00%) |
Aug 27, 2019 | 26.23 | 26.27 | 26.20 | 26.27 | 54,757 | +0.06(+0.23%) |
Aug 26, 2019 | 26.26 | 26.26 | 26.19 | 26.21 | 46,884 | -0.03(-0.11%) |
Aug 23, 2019 | 26.25 | 26.25 | 26.20 | 26.24 | 80,000 | +0.01(+0.04%) |
Aug 22, 2019 | 26.22 | 26.23 | 26.18 | 26.23 | 99,752 | -0.02(-0.08%) |
Aug 21, 2019 | 26.22 | 26.25 | 26.21 | 26.25 | 43,651 | -0.01(-0.04%) |
Aug 20, 2019 | 26.24 | 26.26 | 26.22 | 26.26 | 50,355 | +0.04(+0.15%) |
Aug 19, 2019 | 26.20 | 26.24 | 26.17 | 26.22 | 65,023 | +0.00(+0.00%) |
Aug 16, 2019 | 26.19 | 26.22 | 26.17 | 26.22 | 141,600 | +0.00(+0.00%) |
Aug 15, 2019 | 26.16 | 26.22 | 26.16 | 26.22 | 67,279 | +0.07(+0.27%) |
Aug 14, 2019 | 26.17 | 26.20 | 26.12 | 26.15 | 130,673 | +0.04(+0.14%) |
Aug 13, 2019 | 26.18 | 26.20 | 26.11 | 26.11 | 41,313 | -0.04(-0.14%) |
Aug 12, 2019 | 26.19 | 26.22 | 26.15 | 26.15 | 262,107 | -0.03(-0.11%) |
Aug 09, 2019 | 26.19 | 26.19 | 26.15 | 26.18 | 93,700 | -0.02(-0.08%) |
Aug 08, 2019 | 26.16 | 26.20 | 26.13 | 26.20 | 192,643 | -0.01(-0.06%) |
Aug 07, 2019 | 26.23 | 26.27 | 26.20 | 26.21 | 52,076 | -0.02(-0.06%) |
Aug 06, 2019 | 26.24 | 26.26 | 26.20 | 26.23 | 39,224 | -0.01(-0.04%) |
Aug 05, 2019 | 26.27 | 26.27 | 26.17 | 26.24 | 138,935 | +0.03(+0.11%) |
Aug 02, 2019 | 26.13 | 26.21 | 26.13 | 26.21 | 44,100 | +0.07(+0.27%) |
Aug 01, 2019 | 26.15 | 26.16 | 26.08 | 26.14 | 163,881 | -0.07(-0.27%) |
Jul 31, 2019 | 26.11 | 26.21 | 26.06 | 26.21 | 104,515 | +0.12(+0.46%) |
Jul 30, 2019 | 26.11 | 26.11 | 26.07 | 26.09 | 86,252 | +0.01(+0.04%) |
Jul 29, 2019 | 26.07 | 26.13 | 26.07 | 26.08 | 89,088 | -0.04(-0.15%) |
Jul 26, 2019 | 26.06 | 26.12 | 26.06 | 26.12 | 36,800 | +0.04(+0.15%) |
Jul 25, 2019 | 26.10 | 26.14 | 26.05 | 26.08 | 95,036 | -0.06(-0.23%) |
Jul 24, 2019 | 26.09 | 26.14 | 26.08 | 26.14 | 67,133 | +0.06(+0.23%) |
Jul 23, 2019 | 26.15 | 26.15 | 26.08 | 26.08 | 171,796 | -0.05(-0.19%) |
Jul 22, 2019 | 26.13 | 26.17 | 26.09 | 26.13 | 74,683 | -0.02(-0.08%) |
Jul 19, 2019 | 26.13 | 26.16 | 26.09 | 26.15 | 104,100 | -0.03(-0.11%) |
Jul 18, 2019 | 26.09 | 26.18 | 26.09 | 26.18 | 93,897 | +0.09(+0.34%) |
Jul 17, 2019 | 26.07 | 26.11 | 26.03 | 26.09 | 251,639 | +0.04(+0.15%) |
Jul 16, 2019 | 26.04 | 26.06 | 26.00 | 26.05 | 71,979 | -0.02(-0.08%) |
Jul 15, 2019 | 26.07 | 26.08 | 26.04 | 26.07 | 64,627 | +0.02(+0.08%) |
Jul 12, 2019 | 26.01 | 26.06 | 26.01 | 26.05 | 39,400 | +0.00(+0.00%) |
Jul 11, 2019 | 26.07 | 26.07 | 26.02 | 26.05 | 60,438 | -0.04(-0.15%) |
Jul 10, 2019 | 26.07 | 26.09 | 26.01 | 26.09 | 105,305 | +0.04(+0.15%) |
Jul 09, 2019 | 26.06 | 26.09 | 26.03 | 26.05 | 425,973 | -0.01(-0.04%) |
Jul 08, 2019 | 26.10 | 26.11 | 26.04 | 26.06 | 37,476 | -0.06(-0.23%) |
Jul 05, 2019 | 26.06 | 26.12 | 26.04 | 26.12 | 128,300 | +0.06(+0.23%) |
Jul 03, 2019 | 26.09 | 26.12 | 26.06 | 26.06 | 51,100 | -0.03(-0.11%) |
Jul 02, 2019 | 26.07 | 26.10 | 26.03 | 26.09 | 72,784 | +0.05(+0.19%) |
Jul 01, 2019 | 26.06 | 26.08 | 26.02 | 26.04 | 567,694 | -0.10(-0.38%) |
Jun 28, 2019 | 26.09 | 26.14 | 26.09 | 26.14 | 290,900 | +0.05(+0.19%) |
Jun 27, 2019 | 26.06 | 26.10 | 26.06 | 26.09 | 101,230 | +0.02(+0.08%) |
Jun 26, 2019 | 26.10 | 26.10 | 26.05 | 26.07 | 50,974 | -0.05(-0.19%) |
Jun 25, 2019 | 26.07 | 26.13 | 26.07 | 26.12 | 45,580 | +0.05(+0.19%) |
Jun 24, 2019 | 26.10 | 26.10 | 26.07 | 26.07 | 29,395 | +0.00(+0.00%) |
Jun 21, 2019 | 26.07 | 26.11 | 26.06 | 26.07 | 70,500 | -0.02(-0.08%) |
Jun 20, 2019 | 26.10 | 26.16 | 26.08 | 26.09 | 60,510 | +0.04(+0.15%) |
Jun 19, 2019 | 25.99 | 26.09 | 25.99 | 26.05 | 33,756 | +0.02(+0.08%) |
Jun 18, 2019 | 26.03 | 26.06 | 25.99 | 26.03 | 63,327 | +0.03(+0.12%) |
Jun 17, 2019 | 26.00 | 26.01 | 25.98 | 26.00 | 23,100 | +0.01(+0.04%) |
Jun 14, 2019 | 25.98 | 26.01 | 25.98 | 25.99 | 35,700 | -0.03(-0.12%) |
Jun 13, 2019 | 25.99 | 26.02 | 25.99 | 26.02 | 52,620 | +0.04(+0.15%) |
Jun 12, 2019 | 25.95 | 26.01 | 25.95 | 25.98 | 52,848 | +0.02(+0.08%) |
Jun 11, 2019 | 25.94 | 25.97 | 25.93 | 25.96 | 144,661 | -0.01(-0.04%) |
Jun 10, 2019 | 25.92 | 26.00 | 25.92 | 25.97 | 159,111 | -0.04(-0.15%) |
Jun 07, 2019 | 26.01 | 26.01 | 25.97 | 26.01 | 28,700 | +0.03(+0.12%) |
Jun 06, 2019 | 25.97 | 26.00 | 25.95 | 25.98 | 49,849 | +0.01(+0.04%) |
Jun 05, 2019 | 25.96 | 25.98 | 25.93 | 25.97 | 67,883 | +0.01(+0.04%) |
Jun 04, 2019 | 25.93 | 25.99 | 25.93 | 25.96 | 32,365 | -0.06(-0.23%) |