Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.49 | 26.88 | 26.48 | 26.70 | 3,164,286 | +0.34(+1.31%) |
Sep 27, 2019 | 26.89 | 26.95 | 25.98 | 26.36 | 6,322,200 | -0.36(-1.33%) |
Sep 26, 2019 | 26.84 | 26.87 | 26.45 | 26.71 | 4,903,706 | -0.09(-0.34%) |
Sep 25, 2019 | 26.50 | 26.95 | 26.09 | 26.80 | 5,214,790 | +0.27(+1.04%) |
Sep 24, 2019 | 27.57 | 27.57 | 26.42 | 26.53 | 9,704,968 | -0.62(-2.30%) |
Sep 23, 2019 | 27.05 | 27.41 | 26.98 | 27.16 | 4,791,818 | +0.09(+0.33%) |
Sep 20, 2019 | 27.94 | 28.00 | 26.96 | 27.07 | 6,678,400 | -0.72(-2.59%) |
Sep 19, 2019 | 27.77 | 28.02 | 27.70 | 27.79 | 3,577,288 | +0.21(+0.78%) |
Sep 18, 2019 | 27.26 | 27.59 | 26.90 | 27.57 | 5,757,362 | +0.43(+1.60%) |
Sep 17, 2019 | 27.00 | 27.14 | 26.88 | 27.14 | 3,242,138 | +0.09(+0.33%) |
Sep 16, 2019 | 27.01 | 27.30 | 26.93 | 27.05 | 3,528,592 | -0.18(-0.66%) |
Sep 13, 2019 | 27.25 | 27.43 | 27.14 | 27.23 | 4,356,200 | +0.19(+0.68%) |
Sep 12, 2019 | 27.00 | 27.23 | 26.82 | 27.04 | 3,997,336 | +0.34(+1.25%) |
Sep 11, 2019 | 26.53 | 26.82 | 26.50 | 26.70 | 3,383,650 | +0.20(+0.75%) |
Sep 10, 2019 | 26.30 | 26.55 | 26.11 | 26.50 | 3,812,224 | +0.05(+0.19%) |
Sep 09, 2019 | 26.61 | 26.63 | 26.14 | 26.45 | 4,101,006 | +0.07(+0.28%) |
Sep 06, 2019 | 26.18 | 26.44 | 26.07 | 26.38 | 3,668,000 | +0.37(+1.42%) |
Sep 05, 2019 | 25.82 | 26.14 | 25.80 | 26.01 | 4,655,786 | +0.54(+2.12%) |
Sep 04, 2019 | 25.21 | 25.52 | 25.00 | 25.47 | 4,924,606 | +0.75(+3.03%) |
Sep 03, 2019 | 24.82 | 25.03 | 24.61 | 24.72 | 6,432,366 | -0.59(-2.31%) |
Aug 30, 2019 | 25.59 | 25.60 | 24.98 | 25.30 | 4,066,200 | -0.04(-0.16%) |
Aug 29, 2019 | 25.20 | 25.48 | 25.09 | 25.34 | 4,288,730 | +0.52(+2.12%) |
Aug 28, 2019 | 24.29 | 24.84 | 24.09 | 24.82 | 4,750,298 | +0.26(+1.06%) |
Aug 27, 2019 | 25.04 | 25.07 | 24.25 | 24.56 | 5,645,470 | -0.21(-0.87%) |
Aug 26, 2019 | 25.07 | 25.08 | 24.45 | 24.77 | 7,129,984 | +0.35(+1.45%) |
Aug 23, 2019 | 25.61 | 26.16 | 24.15 | 24.42 | 16,651,600 | -1.58(-6.08%) |
Aug 22, 2019 | 26.35 | 26.39 | 25.66 | 26.00 | 7,134,630 | -0.28(-1.07%) |
Aug 21, 2019 | 26.14 | 26.30 | 26.05 | 26.28 | 6,371,370 | +0.69(+2.70%) |
Aug 20, 2019 | 25.86 | 25.93 | 25.55 | 25.59 | 5,601,360 | -0.36(-1.39%) |
Aug 19, 2019 | 25.57 | 25.98 | 25.49 | 25.95 | 5,788,036 | +0.97(+3.88%) |
Aug 16, 2019 | 24.58 | 25.05 | 24.55 | 24.98 | 6,377,600 | +0.64(+2.63%) |
Aug 15, 2019 | 24.37 | 24.46 | 23.81 | 24.34 | 7,471,784 | +0.39(+1.65%) |
Aug 14, 2019 | 24.89 | 25.14 | 23.95 | 23.95 | 11,841,526 | -1.84(-7.12%) |
Aug 13, 2019 | 24.68 | 25.80 | 24.67 | 25.78 | 8,150,160 | +0.87(+3.49%) |
Aug 12, 2019 | 25.66 | 25.70 | 24.86 | 24.91 | 6,247,742 | -0.93(-3.62%) |
Aug 09, 2019 | 26.09 | 26.23 | 25.57 | 25.84 | 6,979,400 | -0.46(-1.75%) |
Aug 08, 2019 | 25.84 | 26.39 | 25.66 | 26.30 | 6,554,120 | +0.73(+2.85%) |
Aug 07, 2019 | 24.75 | 25.63 | 24.46 | 25.57 | 9,456,402 | -0.00(-0.02%) |
Aug 06, 2019 | 25.30 | 25.61 | 24.71 | 25.58 | 8,059,772 | +0.60(+2.42%) |
Aug 05, 2019 | 25.86 | 26.02 | 24.79 | 24.98 | 11,838,176 | -1.90(-7.09%) |
Aug 02, 2019 | 27.00 | 27.09 | 26.34 | 26.88 | 8,858,600 | -0.10(-0.37%) |
Aug 01, 2019 | 28.07 | 28.69 | 26.59 | 26.98 | 12,361,572 | -1.11(-3.97%) |
Jul 31, 2019 | 28.91 | 29.15 | 27.61 | 28.09 | 5,922,414 | -0.79(-2.72%) |
Jul 30, 2019 | 28.95 | 29.16 | 28.82 | 28.88 | 3,569,746 | -0.37(-1.25%) |
Jul 29, 2019 | 29.39 | 29.41 | 29.14 | 29.25 | 2,382,954 | -0.13(-0.46%) |
Jul 26, 2019 | 29.29 | 29.50 | 29.26 | 29.38 | 2,558,600 | +0.39(+1.36%) |
Jul 25, 2019 | 29.35 | 29.35 | 28.74 | 28.98 | 3,516,754 | -0.47(-1.60%) |
Jul 24, 2019 | 28.95 | 29.54 | 28.91 | 29.45 | 2,439,246 | +0.37(+1.27%) |
Jul 23, 2019 | 28.82 | 29.10 | 28.59 | 29.09 | 2,690,206 | +0.55(+1.93%) |
Jul 22, 2019 | 28.32 | 28.66 | 28.23 | 28.54 | 2,972,830 | +0.25(+0.87%) |
Jul 19, 2019 | 28.75 | 28.80 | 28.28 | 28.29 | 4,415,400 | -0.16(-0.54%) |
Jul 18, 2019 | 28.34 | 28.71 | 28.12 | 28.45 | 4,369,556 | +0.11(+0.39%) |
Jul 17, 2019 | 28.86 | 28.91 | 28.34 | 28.34 | 3,342,482 | -0.32(-1.12%) |
Jul 16, 2019 | 28.82 | 29.02 | 28.62 | 28.66 | 3,824,766 | -0.05(-0.19%) |
Jul 15, 2019 | 28.77 | 28.82 | 28.62 | 28.71 | 2,339,808 | +0.02(+0.07%) |
Jul 12, 2019 | 28.57 | 28.73 | 28.45 | 28.69 | 2,445,200 | +0.25(+0.88%) |
Jul 11, 2019 | 28.42 | 28.55 | 28.21 | 28.44 | 2,973,182 | +0.27(+0.94%) |
Jul 10, 2019 | 28.01 | 28.27 | 27.98 | 28.18 | 3,588,264 | +0.39(+1.40%) |
Jul 09, 2019 | 27.47 | 27.85 | 27.42 | 27.79 | 3,478,786 | -0.02(-0.09%) |
Jul 08, 2019 | 27.89 | 28.05 | 27.71 | 27.81 | 2,678,500 | -0.39(-1.38%) |
Jul 05, 2019 | 28.00 | 28.29 | 27.56 | 28.20 | 2,928,400 | -0.09(-0.30%) |
Jul 03, 2019 | 28.18 | 28.32 | 28.06 | 28.29 | 1,584,800 | +0.12(+0.43%) |
Jul 02, 2019 | 27.68 | 28.22 | 27.66 | 28.16 | 3,258,860 | +0.48(+1.75%) |