Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.71 | 25.82 | 25.64 | 25.68 | 3,731,731 | +0.20(+0.78%) |
Sep 27, 2019 | 25.70 | 25.70 | 25.38 | 25.48 | 8,560,811 | -0.25(-0.96%) |
Sep 26, 2019 | 25.63 | 25.77 | 25.61 | 25.73 | 11,464,243 | +0.08(+0.33%) |
Sep 25, 2019 | 25.49 | 25.70 | 25.42 | 25.64 | 4,280,538 | +0.03(+0.11%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.57 | 25.61 | 6,192,186 | -0.13(-0.52%) |
Sep 23, 2019 | 25.66 | 25.78 | 25.65 | 25.75 | 3,880,641 | +0.07(+0.27%) |
Sep 20, 2019 | 25.86 | 25.90 | 25.68 | 25.68 | 7,121,075 | -0.10(-0.38%) |
Sep 19, 2019 | 25.80 | 25.89 | 25.76 | 25.78 | 5,877,854 | -0.06(-0.22%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.64 | 25.83 | 4,611,050 | +0.00(+0.00%) |
Sep 17, 2019 | 25.67 | 25.84 | 25.62 | 25.83 | 2,340,175 | +0.05(+0.19%) |
Sep 16, 2019 | 25.79 | 25.85 | 25.73 | 25.78 | 3,047,143 | -0.08(-0.30%) |
Sep 13, 2019 | 25.84 | 25.93 | 25.77 | 25.86 | 6,280,911 | +0.20(+0.77%) |
Sep 12, 2019 | 25.64 | 25.79 | 25.57 | 25.66 | 6,751,019 | +0.22(+0.86%) |
Sep 11, 2019 | 25.40 | 25.46 | 25.34 | 25.44 | 6,813,288 | +0.12(+0.47%) |
Sep 10, 2019 | 25.24 | 25.34 | 25.17 | 25.32 | 7,836,829 | +0.01(+0.03%) |
Sep 09, 2019 | 25.31 | 25.35 | 25.22 | 25.32 | 4,907,920 | +0.06(+0.22%) |
Sep 06, 2019 | 25.25 | 25.30 | 25.19 | 25.26 | 3,807,857 | +0.11(+0.42%) |
Sep 05, 2019 | 25.09 | 25.21 | 25.08 | 25.15 | 8,297,534 | +0.20(+0.79%) |
Sep 04, 2019 | 24.89 | 24.98 | 24.83 | 24.96 | 3,904,424 | +0.39(+1.58%) |
Sep 03, 2019 | 24.43 | 24.57 | 24.43 | 24.57 | 5,265,925 | -0.08(-0.32%) |
Aug 30, 2019 | 24.70 | 24.74 | 24.57 | 24.65 | 3,619,234 | +0.18(+0.75%) |
Aug 29, 2019 | 24.36 | 24.51 | 24.33 | 24.46 | 4,217,148 | +0.29(+1.20%) |
Aug 28, 2019 | 24.01 | 24.17 | 23.96 | 24.17 | 4,289,578 | +0.13(+0.53%) |
Aug 27, 2019 | 24.17 | 24.19 | 24.03 | 24.05 | 5,283,871 | -0.03(-0.12%) |
Aug 26, 2019 | 24.07 | 24.09 | 23.98 | 24.07 | 5,546,636 | +0.16(+0.65%) |
Aug 23, 2019 | 24.17 | 24.37 | 23.89 | 23.92 | 9,277,775 | -0.31(-1.28%) |
Aug 22, 2019 | 24.31 | 24.33 | 24.15 | 24.23 | 4,380,569 | -0.25(-1.01%) |
Aug 21, 2019 | 24.48 | 24.52 | 24.41 | 24.48 | 5,770,233 | +0.15(+0.61%) |
Aug 20, 2019 | 24.36 | 24.36 | 24.29 | 24.33 | 3,755,015 | +0.06(+0.23%) |
Aug 19, 2019 | 24.38 | 24.41 | 24.25 | 24.27 | 3,954,507 | +0.10(+0.41%) |
Aug 16, 2019 | 24.07 | 24.22 | 24.07 | 24.17 | 4,137,380 | +0.37(+1.54%) |
Aug 15, 2019 | 23.81 | 23.87 | 23.70 | 23.80 | 6,508,232 | +0.16(+0.69%) |
Aug 14, 2019 | 23.88 | 23.92 | 23.64 | 23.64 | 10,349,065 | -0.67(-2.76%) |
Aug 13, 2019 | 23.73 | 24.46 | 23.71 | 24.31 | 12,317,410 | +0.41(+1.71%) |
Aug 12, 2019 | 23.96 | 24.05 | 23.88 | 23.90 | 6,166,856 | -0.18(-0.73%) |
Aug 09, 2019 | 24.16 | 24.18 | 23.91 | 24.08 | 4,824,466 | -0.22(-0.90%) |
Aug 08, 2019 | 24.24 | 24.36 | 24.17 | 24.30 | 8,840,682 | +0.30(+1.24%) |
Aug 07, 2019 | 23.75 | 24.02 | 23.64 | 24.00 | 8,157,173 | +0.09(+0.38%) |
Aug 06, 2019 | 24.00 | 24.05 | 23.76 | 23.91 | 9,860,159 | +0.55(+2.36%) |
Aug 05, 2019 | 23.66 | 23.71 | 23.25 | 23.36 | 8,587,692 | -0.73(-3.02%) |
Aug 02, 2019 | 24.16 | 24.16 | 23.98 | 24.09 | 7,684,961 | -0.36(-1.47%) |
Aug 01, 2019 | 24.89 | 25.05 | 24.37 | 24.45 | 13,370,597 | -0.46(-1.84%) |
Jul 31, 2019 | 25.11 | 25.15 | 24.67 | 24.91 | 9,413,554 | -0.19(-0.76%) |
Jul 30, 2019 | 25.16 | 25.16 | 25.04 | 25.10 | 4,115,919 | -0.28(-1.09%) |
Jul 29, 2019 | 25.37 | 25.37 | 25.26 | 25.37 | 4,171,597 | +0.09(+0.36%) |
Jul 26, 2019 | 25.34 | 25.34 | 25.26 | 25.28 | 2,231,752 | +0.01(+0.03%) |
Jul 25, 2019 | 25.40 | 25.41 | 25.23 | 25.27 | 4,397,886 | -0.13(-0.50%) |
Jul 24, 2019 | 25.36 | 25.47 | 25.36 | 25.40 | 3,989,831 | +0.00(+0.00%) |
Jul 23, 2019 | 25.44 | 25.47 | 25.37 | 25.40 | 5,673,562 | -0.01(-0.03%) |
Jul 22, 2019 | 25.39 | 25.50 | 25.39 | 25.41 | 4,014,110 | +0.17(+0.67%) |
Jul 19, 2019 | 25.30 | 25.34 | 25.22 | 25.24 | 5,558,423 | -0.11(-0.45%) |
Jul 18, 2019 | 25.12 | 25.35 | 25.12 | 25.35 | 6,421,093 | +0.32(+1.27%) |
Jul 17, 2019 | 25.07 | 25.13 | 25.02 | 25.03 | 3,396,806 | -0.15(-0.59%) |
Jul 16, 2019 | 25.24 | 25.25 | 25.14 | 25.18 | 2,675,101 | +0.00(+0.00%) |
Jul 15, 2019 | 25.17 | 25.25 | 25.15 | 25.18 | 2,577,219 | +0.06(+0.25%) |
Jul 12, 2019 | 25.05 | 25.12 | 24.98 | 25.12 | 2,352,403 | +0.01(+0.06%) |
Jul 11, 2019 | 25.18 | 25.20 | 25.06 | 25.10 | 4,811,827 | +0.00(+0.00%) |
Jul 10, 2019 | 25.13 | 25.18 | 25.05 | 25.10 | 3,934,898 | +0.38(+1.54%) |
Jul 09, 2019 | 24.65 | 24.77 | 24.64 | 24.72 | 5,398,624 | -0.01(-0.03%) |
Jul 08, 2019 | 24.72 | 24.75 | 24.67 | 24.73 | 6,266,128 | +0.02(+0.09%) |
Jul 05, 2019 | 24.69 | 24.75 | 24.61 | 24.71 | 5,073,980 | -0.18(-0.74%) |
Jul 03, 2019 | 24.81 | 24.89 | 24.80 | 24.89 | 2,851,149 | -0.21(-0.84%) |
Jul 02, 2019 | 25.10 | 25.10 | 24.98 | 25.10 | 3,914,533 | -0.01(-0.03%) |