Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.10 | 24.31 | 23.97 | 24.01 | 2,096,172 | -0.08(-0.33%) |
Sep 27, 2019 | 24.57 | 24.64 | 23.98 | 24.09 | 1,798,990 | -0.37(-1.52%) |
Sep 26, 2019 | 24.50 | 24.62 | 24.25 | 24.46 | 1,380,823 | -0.07(-0.28%) |
Sep 25, 2019 | 24.22 | 24.62 | 24.01 | 24.53 | 2,298,100 | +0.29(+1.21%) |
Sep 24, 2019 | 24.86 | 24.86 | 24.22 | 24.23 | 3,242,903 | -0.50(-2.02%) |
Sep 23, 2019 | 24.76 | 25.16 | 24.69 | 24.73 | 2,199,562 | -0.11(-0.43%) |
Sep 20, 2019 | 25.08 | 25.29 | 24.56 | 24.84 | 22,199,238 | -0.22(-0.90%) |
Sep 19, 2019 | 25.17 | 25.84 | 25.02 | 25.07 | 3,690,062 | -0.03(-0.12%) |
Sep 18, 2019 | 25.63 | 25.63 | 25.03 | 25.10 | 3,504,717 | -0.54(-2.12%) |
Sep 17, 2019 | 25.44 | 25.73 | 25.18 | 25.64 | 2,528,455 | +0.25(+0.99%) |
Sep 16, 2019 | 25.42 | 25.66 | 25.27 | 25.39 | 2,828,453 | -0.22(-0.87%) |
Sep 13, 2019 | 26.20 | 26.43 | 25.52 | 25.61 | 2,959,606 | -0.71(-2.69%) |
Sep 12, 2019 | 26.86 | 26.88 | 26.27 | 26.32 | 2,265,207 | -0.43(-1.60%) |
Sep 11, 2019 | 26.48 | 26.81 | 26.15 | 26.75 | 2,284,845 | +0.46(+1.74%) |
Sep 10, 2019 | 26.36 | 26.67 | 26.19 | 26.29 | 3,415,121 | -0.26(-0.99%) |
Sep 09, 2019 | 26.74 | 27.77 | 26.15 | 26.55 | 4,837,923 | +1.39(+5.52%) |
Sep 06, 2019 | 25.77 | 25.92 | 25.14 | 25.16 | 1,524,302 | -0.61(-2.37%) |
Sep 05, 2019 | 25.50 | 25.89 | 25.47 | 25.77 | 1,360,755 | +0.50(+2.00%) |
Sep 04, 2019 | 25.31 | 25.56 | 25.21 | 25.27 | 1,700,752 | +0.11(+0.42%) |
Sep 03, 2019 | 25.62 | 25.67 | 24.94 | 25.16 | 1,701,275 | -0.62(-2.41%) |
Aug 30, 2019 | 25.72 | 26.00 | 25.65 | 25.78 | 2,080,748 | +0.21(+0.84%) |
Aug 29, 2019 | 25.12 | 25.60 | 25.12 | 25.57 | 1,308,441 | +0.59(+2.37%) |
Aug 28, 2019 | 24.23 | 24.98 | 24.17 | 24.98 | 1,168,589 | +0.68(+2.80%) |
Aug 27, 2019 | 24.36 | 24.49 | 24.16 | 24.30 | 1,437,407 | +0.07(+0.28%) |
Aug 26, 2019 | 24.05 | 24.24 | 23.83 | 24.23 | 1,258,037 | +0.36(+1.50%) |
Aug 23, 2019 | 24.73 | 24.74 | 23.80 | 23.87 | 1,754,317 | -0.85(-3.46%) |
Aug 22, 2019 | 24.87 | 25.11 | 24.73 | 24.73 | 1,284,913 | -0.10(-0.39%) |
Aug 21, 2019 | 24.70 | 25.01 | 24.49 | 24.82 | 1,829,977 | +0.35(+1.43%) |
Aug 20, 2019 | 24.77 | 24.78 | 24.34 | 24.47 | 2,262,099 | -0.37(-1.48%) |
Aug 19, 2019 | 25.01 | 25.07 | 24.65 | 24.84 | 2,973,892 | +0.09(+0.35%) |
Aug 16, 2019 | 24.24 | 24.87 | 24.24 | 24.76 | 3,045,411 | +0.59(+2.45%) |
Aug 15, 2019 | 24.63 | 24.91 | 24.09 | 24.16 | 3,016,115 | -0.39(-1.58%) |
Aug 14, 2019 | 23.94 | 24.66 | 23.87 | 24.55 | 3,157,563 | +0.36(+1.48%) |
Aug 13, 2019 | 24.10 | 24.66 | 24.10 | 24.19 | 3,416,676 | -0.01(-0.04%) |
Aug 12, 2019 | 23.77 | 24.24 | 23.63 | 24.20 | 3,183,045 | +0.29(+1.22%) |
Aug 09, 2019 | 24.41 | 24.94 | 23.89 | 23.91 | 3,294,174 | -0.48(-1.95%) |
Aug 08, 2019 | 23.74 | 25.10 | 23.66 | 24.39 | 4,467,021 | +0.76(+3.20%) |
Aug 07, 2019 | 22.52 | 23.78 | 21.59 | 23.63 | 11,064,840 | -1.61(-6.38%) |
Aug 06, 2019 | 25.14 | 25.32 | 24.93 | 25.24 | 4,263,746 | +0.22(+0.89%) |
Aug 05, 2019 | 25.33 | 25.50 | 24.83 | 25.02 | 2,566,943 | -0.66(-2.57%) |
Aug 02, 2019 | 25.50 | 25.76 | 25.34 | 25.68 | 1,300,158 | +0.07(+0.27%) |
Aug 01, 2019 | 25.90 | 26.36 | 25.55 | 25.61 | 2,088,576 | -0.35(-1.35%) |
Jul 31, 2019 | 25.94 | 26.26 | 25.72 | 25.96 | 2,045,435 | -0.04(-0.15%) |
Jul 30, 2019 | 25.83 | 26.01 | 25.64 | 26.00 | 1,427,508 | +0.03(+0.11%) |
Jul 29, 2019 | 25.96 | 26.09 | 25.80 | 25.97 | 1,641,886 | +0.03(+0.11%) |
Jul 26, 2019 | 25.83 | 26.10 | 25.73 | 25.94 | 1,091,362 | +0.15(+0.56%) |
Jul 25, 2019 | 25.84 | 25.93 | 25.70 | 25.79 | 1,419,808 | -0.03(-0.11%) |
Jul 24, 2019 | 25.70 | 26.01 | 25.51 | 25.82 | 1,976,505 | +0.15(+0.57%) |
Jul 23, 2019 | 25.07 | 25.70 | 24.95 | 25.68 | 2,742,481 | +0.79(+3.16%) |
Jul 22, 2019 | 24.44 | 25.02 | 24.44 | 24.89 | 2,568,355 | +0.50(+2.03%) |
Jul 19, 2019 | 24.37 | 24.61 | 24.25 | 24.40 | 3,308,080 | +0.10(+0.40%) |
Jul 18, 2019 | 23.95 | 24.44 | 23.79 | 24.30 | 3,225,365 | +0.35(+1.46%) |
Jul 17, 2019 | 24.26 | 24.45 | 23.90 | 23.95 | 1,513,892 | -0.27(-1.12%) |
Jul 16, 2019 | 24.22 | 24.44 | 24.04 | 24.22 | 3,285,011 | +0.14(+0.56%) |
Jul 15, 2019 | 24.19 | 24.19 | 23.80 | 24.09 | 2,167,411 | -0.03(-0.12%) |
Jul 12, 2019 | 23.95 | 24.46 | 23.94 | 24.11 | 3,020,175 | +0.16(+0.65%) |
Jul 11, 2019 | 23.69 | 24.05 | 23.23 | 23.96 | 5,012,087 | -0.08(-0.32%) |
Jul 10, 2019 | 24.11 | 24.49 | 23.98 | 24.04 | 3,331,097 | -0.04(-0.16%) |
Jul 09, 2019 | 24.04 | 25.24 | 23.86 | 24.08 | 2,919,588 | +0.06(+0.24%) |
Jul 08, 2019 | 24.07 | 24.30 | 23.96 | 24.02 | 2,224,406 | -0.16(-0.64%) |
Jul 05, 2019 | 24.36 | 24.48 | 24.14 | 24.17 | 3,452,187 | -0.34(-1.39%) |
Jul 03, 2019 | 24.51 | 24.80 | 24.24 | 24.51 | 2,765,437 | +0.05(+0.20%) |
Jul 02, 2019 | 23.80 | 24.47 | 23.41 | 24.46 | 6,621,297 | -0.01(-0.04%) |