Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.01 | 26.05 | 25.97 | 26.05 | 12,869,651 | +0.04(+0.17%) |
Sep 27, 2019 | 26.00 | 26.02 | 25.96 | 26.01 | 557,499 | +0.04(+0.14%) |
Sep 26, 2019 | 25.97 | 26.01 | 25.94 | 25.97 | 934,586 | +0.04(+0.17%) |
Sep 25, 2019 | 26.02 | 26.04 | 25.92 | 25.93 | 1,402,995 | -0.12(-0.47%) |
Sep 24, 2019 | 26.00 | 26.06 | 25.99 | 26.05 | 991,484 | +0.10(+0.37%) |
Sep 23, 2019 | 25.97 | 26.03 | 25.95 | 25.95 | 9,296,380 | +0.01(+0.03%) |
Sep 20, 2019 | 25.88 | 25.95 | 25.87 | 25.95 | 1,960,576 | +0.09(+0.34%) |
Sep 19, 2019 | 25.87 | 25.89 | 25.85 | 25.86 | 1,022,395 | +0.02(+0.07%) |
Sep 18, 2019 | 25.86 | 25.90 | 25.81 | 25.84 | 1,098,357 | +0.04(+0.17%) |
Sep 17, 2019 | 25.79 | 25.83 | 25.75 | 25.80 | 826,986 | +0.03(+0.10%) |
Sep 16, 2019 | 25.75 | 26.10 | 25.73 | 25.77 | 794,816 | +0.06(+0.24%) |
Sep 13, 2019 | 25.78 | 25.81 | 25.70 | 25.71 | 1,024,091 | -0.13(-0.51%) |
Sep 12, 2019 | 25.93 | 25.95 | 25.83 | 25.84 | 978,157 | -0.04(-0.14%) |
Sep 11, 2019 | 25.90 | 25.91 | 25.87 | 25.88 | 1,998,156 | -0.03(-0.10%) |
Sep 10, 2019 | 26.02 | 26.02 | 25.89 | 25.90 | 880,400 | -0.14(-0.54%) |
Sep 09, 2019 | 26.10 | 26.10 | 26.03 | 26.04 | 1,390,725 | -0.09(-0.34%) |
Sep 06, 2019 | 26.12 | 26.16 | 26.11 | 26.13 | 1,136,615 | +0.01(+0.03%) |
Sep 05, 2019 | 26.18 | 26.18 | 26.07 | 26.12 | 1,057,605 | -0.12(-0.47%) |
Sep 04, 2019 | 26.23 | 26.25 | 26.19 | 26.24 | 1,562,578 | +0.04(+0.17%) |
Sep 03, 2019 | 26.18 | 26.24 | 26.15 | 26.20 | 3,153,241 | +0.02(+0.07%) |
Aug 30, 2019 | 26.16 | 26.19 | 26.13 | 26.18 | 1,478,378 | +0.02(+0.07%) |
Aug 29, 2019 | 26.16 | 26.18 | 26.12 | 26.16 | 1,679,484 | -0.02(-0.07%) |
Aug 28, 2019 | 26.23 | 26.23 | 26.17 | 26.18 | 891,323 | +0.01(+0.03%) |
Aug 27, 2019 | 26.13 | 26.18 | 26.12 | 26.17 | 915,697 | +0.06(+0.23%) |
Aug 26, 2019 | 26.12 | 26.16 | 26.09 | 26.11 | 12,511,090 | +0.00(+0.00%) |
Aug 23, 2019 | 26.00 | 26.13 | 26.00 | 26.11 | 852,608 | +0.11(+0.44%) |
Aug 22, 2019 | 26.06 | 26.09 | 26.00 | 26.00 | 927,329 | -0.07(-0.27%) |
Aug 21, 2019 | 26.06 | 26.11 | 26.03 | 26.07 | 1,403,534 | -0.01(-0.03%) |
Aug 20, 2019 | 26.07 | 26.08 | 26.05 | 26.08 | 781,241 | +0.05(+0.20%) |
Aug 19, 2019 | 26.03 | 26.05 | 26.01 | 26.02 | 873,706 | -0.06(-0.24%) |
Aug 16, 2019 | 26.08 | 26.09 | 26.01 | 26.09 | 1,789,382 | -0.02(-0.07%) |
Aug 15, 2019 | 26.01 | 26.12 | 26.01 | 26.10 | 2,211,691 | +0.11(+0.40%) |
Aug 14, 2019 | 25.95 | 26.01 | 25.95 | 26.00 | 1,627,077 | +0.11(+0.41%) |
Aug 13, 2019 | 25.97 | 25.97 | 25.88 | 25.89 | 852,227 | -0.04(-0.15%) |
Aug 12, 2019 | 25.91 | 25.95 | 25.88 | 25.93 | 950,668 | +0.09(+0.36%) |
Aug 09, 2019 | 25.90 | 25.92 | 25.82 | 25.84 | 973,040 | -0.04(-0.17%) |
Aug 08, 2019 | 25.85 | 25.89 | 25.80 | 25.88 | 2,979,620 | +0.03(+0.10%) |
Aug 07, 2019 | 25.94 | 25.97 | 25.85 | 25.86 | 1,930,323 | -0.01(-0.03%) |
Aug 06, 2019 | 25.82 | 25.87 | 25.78 | 25.87 | 1,898,417 | +0.05(+0.20%) |
Aug 05, 2019 | 25.78 | 25.81 | 25.76 | 25.81 | 725,012 | +0.11(+0.44%) |
Aug 02, 2019 | 25.69 | 25.71 | 25.67 | 25.70 | 961,978 | +0.04(+0.14%) |
Aug 01, 2019 | 25.54 | 25.72 | 25.53 | 25.67 | 3,145,186 | +0.16(+0.63%) |
Jul 31, 2019 | 25.49 | 25.54 | 25.44 | 25.50 | 1,987,675 | +0.03(+0.14%) |
Jul 30, 2019 | 25.50 | 25.50 | 25.45 | 25.47 | 1,007,433 | +0.01(+0.03%) |
Jul 29, 2019 | 25.48 | 25.50 | 25.46 | 25.46 | 505,408 | +0.00(+0.00%) |
Jul 26, 2019 | 25.45 | 25.47 | 25.44 | 25.46 | 548,444 | +0.00(+0.00%) |
Jul 25, 2019 | 25.49 | 25.49 | 25.42 | 25.46 | 606,216 | -0.04(-0.14%) |
Jul 24, 2019 | 25.46 | 25.50 | 25.46 | 25.50 | 634,431 | +0.04(+0.14%) |
Jul 23, 2019 | 25.48 | 25.49 | 25.44 | 25.46 | 843,806 | -0.03(-0.10%) |
Jul 22, 2019 | 25.50 | 25.50 | 25.48 | 25.49 | 547,935 | +0.03(+0.10%) |
Jul 19, 2019 | 25.46 | 25.48 | 25.44 | 25.46 | 741,092 | -0.03(-0.10%) |
Jul 18, 2019 | 25.44 | 25.50 | 25.42 | 25.49 | 850,258 | +0.05(+0.21%) |
Jul 17, 2019 | 25.39 | 25.44 | 25.37 | 25.43 | 765,989 | +0.07(+0.28%) |
Jul 16, 2019 | 25.36 | 25.37 | 25.33 | 25.36 | 1,921,470 | -0.03(-0.10%) |
Jul 15, 2019 | 25.37 | 25.40 | 25.37 | 25.39 | 569,195 | +0.03(+0.10%) |
Jul 12, 2019 | 25.35 | 25.37 | 25.33 | 25.36 | 672,493 | +0.02(+0.07%) |
Jul 11, 2019 | 25.42 | 25.42 | 25.34 | 25.35 | 1,694,810 | -0.09(-0.34%) |
Jul 10, 2019 | 25.46 | 25.46 | 25.40 | 25.43 | 1,561,778 | +0.00(+0.00%) |
Jul 09, 2019 | 25.41 | 25.43 | 25.40 | 25.43 | 905,427 | +0.00(+0.00%) |
Jul 08, 2019 | 25.45 | 25.46 | 25.43 | 25.43 | 1,325,375 | -0.02(-0.07%) |
Jul 05, 2019 | 25.46 | 25.47 | 25.39 | 25.45 | 693,187 | -0.10(-0.38%) |
Jul 03, 2019 | 25.50 | 25.56 | 25.49 | 25.55 | 609,497 | +0.05(+0.21%) |
Jul 02, 2019 | 25.47 | 25.50 | 25.45 | 25.50 | 970,361 | +0.05(+0.21%) |