Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.34 | 26.50 | 26.25 | 26.37 | 3,980,417 | +0.00(+0.00%) |
Sep 27, 2019 | 26.54 | 26.65 | 26.21 | 26.37 | 9,019,727 | -0.09(-0.34%) |
Sep 26, 2019 | 26.29 | 26.51 | 26.21 | 26.46 | 5,245,396 | +0.28(+1.05%) |
Sep 25, 2019 | 25.98 | 26.27 | 25.92 | 26.18 | 6,208,426 | +0.29(+1.14%) |
Sep 24, 2019 | 25.73 | 25.98 | 25.70 | 25.89 | 3,418,899 | +0.20(+0.80%) |
Sep 23, 2019 | 25.92 | 26.08 | 25.66 | 25.68 | 5,068,581 | -0.37(-1.40%) |
Sep 20, 2019 | 25.78 | 26.10 | 25.77 | 26.05 | 17,272,436 | +0.25(+0.97%) |
Sep 19, 2019 | 25.44 | 25.96 | 25.44 | 25.80 | 7,395,127 | +0.42(+1.65%) |
Sep 18, 2019 | 25.43 | 25.47 | 25.11 | 25.38 | 31,132,826 | +0.01(+0.04%) |
Sep 17, 2019 | 25.23 | 25.62 | 25.22 | 25.37 | 4,518,935 | +0.27(+1.06%) |
Sep 16, 2019 | 24.80 | 25.17 | 24.74 | 25.11 | 2,833,016 | +0.30(+1.22%) |
Sep 13, 2019 | 24.93 | 25.03 | 24.65 | 24.80 | 2,034,039 | -0.08(-0.32%) |
Sep 12, 2019 | 24.94 | 25.08 | 24.67 | 24.88 | 2,421,549 | +0.14(+0.58%) |
Sep 11, 2019 | 24.83 | 24.95 | 24.49 | 24.74 | 2,173,177 | -0.17(-0.68%) |
Sep 10, 2019 | 25.13 | 25.13 | 24.32 | 24.91 | 4,485,197 | -0.35(-1.38%) |
Sep 09, 2019 | 25.59 | 25.73 | 25.21 | 25.26 | 2,767,269 | -0.37(-1.46%) |
Sep 06, 2019 | 25.48 | 25.68 | 25.47 | 25.63 | 3,439,621 | +0.15(+0.59%) |
Sep 05, 2019 | 25.81 | 25.90 | 25.43 | 25.48 | 3,610,608 | -0.38(-1.48%) |
Sep 04, 2019 | 26.08 | 26.12 | 25.76 | 25.86 | 3,465,338 | -0.08(-0.31%) |
Sep 03, 2019 | 25.61 | 26.06 | 25.59 | 25.94 | 3,738,796 | +0.33(+1.29%) |
Aug 30, 2019 | 25.75 | 25.82 | 25.49 | 25.61 | 4,125,681 | -0.15(-0.59%) |
Aug 29, 2019 | 25.76 | 25.90 | 25.62 | 25.76 | 3,334,695 | +0.16(+0.63%) |
Aug 28, 2019 | 25.84 | 25.87 | 25.56 | 25.60 | 3,881,512 | -0.28(-1.07%) |
Aug 27, 2019 | 25.98 | 26.09 | 25.80 | 25.88 | 5,426,259 | +0.04(+0.14%) |
Aug 26, 2019 | 25.60 | 25.86 | 25.44 | 25.84 | 4,437,774 | +0.38(+1.50%) |
Aug 23, 2019 | 25.89 | 25.94 | 25.44 | 25.46 | 3,958,489 | -0.39(-1.52%) |
Aug 22, 2019 | 25.46 | 25.93 | 25.36 | 25.85 | 3,327,373 | +0.42(+1.65%) |
Aug 21, 2019 | 25.36 | 25.47 | 25.20 | 25.44 | 3,931,564 | +0.11(+0.42%) |
Aug 20, 2019 | 25.52 | 25.57 | 25.31 | 25.33 | 2,172,577 | -0.12(-0.49%) |
Aug 19, 2019 | 25.31 | 25.51 | 25.14 | 25.45 | 2,796,282 | +0.23(+0.92%) |
Aug 16, 2019 | 24.84 | 25.31 | 24.80 | 25.22 | 5,956,485 | +0.42(+1.69%) |
Aug 15, 2019 | 24.69 | 24.87 | 24.58 | 24.80 | 3,882,515 | +0.21(+0.87%) |
Aug 14, 2019 | 24.61 | 24.80 | 24.49 | 24.59 | 4,910,731 | -0.12(-0.47%) |
Aug 13, 2019 | 24.49 | 24.71 | 24.32 | 24.70 | 3,502,184 | +0.12(+0.50%) |
Aug 12, 2019 | 24.72 | 24.86 | 24.55 | 24.58 | 2,393,881 | -0.11(-0.43%) |
Aug 09, 2019 | 24.65 | 24.73 | 24.49 | 24.69 | 2,755,184 | +0.00(+0.00%) |
Aug 08, 2019 | 24.47 | 24.72 | 24.32 | 24.69 | 3,091,925 | +0.23(+0.94%) |
Aug 07, 2019 | 24.23 | 24.63 | 23.95 | 24.46 | 3,003,095 | +0.19(+0.77%) |
Aug 06, 2019 | 24.05 | 24.42 | 23.98 | 24.27 | 3,915,686 | +0.23(+0.96%) |
Aug 05, 2019 | 24.42 | 24.42 | 23.77 | 24.04 | 3,261,230 | -0.49(-1.99%) |
Aug 02, 2019 | 24.39 | 24.62 | 24.29 | 24.53 | 2,202,071 | +0.20(+0.80%) |
Aug 01, 2019 | 24.40 | 24.53 | 24.08 | 24.33 | 3,901,118 | -0.02(-0.07%) |
Jul 31, 2019 | 24.88 | 24.92 | 24.21 | 24.35 | 5,219,713 | -0.26(-1.04%) |
Jul 30, 2019 | 24.47 | 24.74 | 24.37 | 24.61 | 4,741,712 | +0.17(+0.69%) |
Jul 29, 2019 | 24.34 | 24.62 | 24.30 | 24.44 | 3,703,104 | +0.18(+0.73%) |
Jul 26, 2019 | 24.25 | 24.36 | 24.13 | 24.26 | 4,403,241 | +0.06(+0.26%) |
Jul 25, 2019 | 24.20 | 24.30 | 24.03 | 24.20 | 6,121,549 | +0.11(+0.44%) |
Jul 24, 2019 | 24.27 | 24.30 | 24.03 | 24.09 | 3,798,739 | -0.19(-0.77%) |
Jul 23, 2019 | 24.15 | 24.33 | 24.00 | 24.28 | 3,361,173 | +0.20(+0.85%) |
Jul 22, 2019 | 23.93 | 24.12 | 23.74 | 24.08 | 3,608,236 | +0.12(+0.48%) |
Jul 19, 2019 | 24.39 | 24.54 | 23.90 | 23.96 | 4,721,706 | -0.59(-2.42%) |
Jul 18, 2019 | 24.68 | 24.70 | 24.49 | 24.55 | 3,279,153 | -0.12(-0.47%) |
Jul 17, 2019 | 24.87 | 24.93 | 24.53 | 24.67 | 4,351,386 | -0.12(-0.46%) |
Jul 16, 2019 | 24.82 | 24.91 | 24.69 | 24.78 | 3,608,812 | -0.04(-0.14%) |
Jul 15, 2019 | 24.84 | 24.97 | 24.76 | 24.82 | 3,015,973 | +0.07(+0.29%) |
Jul 12, 2019 | 24.65 | 24.78 | 24.58 | 24.75 | 8,506,856 | +0.08(+0.32%) |
Jul 11, 2019 | 24.86 | 24.93 | 24.49 | 24.67 | 4,700,303 | -0.17(-0.68%) |
Jul 10, 2019 | 24.83 | 24.97 | 24.73 | 24.84 | 5,080,352 | +0.06(+0.25%) |
Jul 09, 2019 | 24.47 | 24.78 | 24.37 | 24.78 | 7,743,074 | +0.30(+1.23%) |
Jul 08, 2019 | 24.20 | 24.52 | 24.12 | 24.47 | 6,980,223 | +0.19(+0.77%) |
Jul 05, 2019 | 24.25 | 24.36 | 23.93 | 24.29 | 4,804,058 | -0.08(-0.33%) |
Jul 03, 2019 | 24.24 | 24.41 | 24.20 | 24.37 | 1,936,288 | +0.21(+0.88%) |
Jul 02, 2019 | 23.84 | 24.19 | 23.82 | 24.16 | 23,295,846 | +0.37(+1.57%) |