Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.78 | 25.19 | 24.52 | 24.74 | 2,569,366 | -0.48(-1.91%) |
Sep 27, 2019 | 25.37 | 25.60 | 25.02 | 25.22 | 2,569,080 | -0.70(-2.69%) |
Sep 26, 2019 | 25.97 | 26.30 | 25.84 | 25.92 | 2,144,508 | +0.06(+0.22%) |
Sep 25, 2019 | 26.61 | 26.62 | 25.53 | 25.86 | 2,993,269 | -0.95(-3.55%) |
Sep 24, 2019 | 26.25 | 26.89 | 26.14 | 26.81 | 2,452,401 | +0.33(+1.25%) |
Sep 23, 2019 | 26.18 | 26.78 | 26.13 | 26.48 | 2,970,986 | +0.65(+2.52%) |
Sep 20, 2019 | 25.74 | 25.97 | 25.30 | 25.83 | 2,244,285 | +0.08(+0.29%) |
Sep 19, 2019 | 25.55 | 25.83 | 25.46 | 25.76 | 1,850,611 | +0.25(+1.00%) |
Sep 18, 2019 | 25.78 | 25.98 | 24.92 | 25.50 | 2,101,964 | -0.28(-1.10%) |
Sep 17, 2019 | 25.41 | 25.98 | 25.22 | 25.78 | 2,170,805 | +0.58(+2.28%) |
Sep 16, 2019 | 25.72 | 25.89 | 25.04 | 25.21 | 3,324,091 | +0.03(+0.11%) |
Sep 13, 2019 | 26.04 | 26.26 | 25.15 | 25.18 | 4,172,262 | -0.88(-3.36%) |
Sep 12, 2019 | 27.25 | 27.40 | 26.03 | 26.06 | 3,385,317 | -0.41(-1.53%) |
Sep 11, 2019 | 26.28 | 26.96 | 26.21 | 26.46 | 3,064,444 | +0.18(+0.68%) |
Sep 10, 2019 | 26.26 | 26.80 | 26.17 | 26.28 | 3,226,012 | -0.22(-0.82%) |
Sep 09, 2019 | 27.10 | 27.14 | 26.27 | 26.50 | 3,509,476 | -0.65(-2.40%) |
Sep 06, 2019 | 28.05 | 28.39 | 27.14 | 27.15 | 3,987,908 | -1.13(-4.00%) |
Sep 05, 2019 | 28.38 | 28.54 | 27.80 | 28.28 | 3,652,127 | -0.75(-2.60%) |
Sep 04, 2019 | 28.54 | 29.13 | 28.38 | 29.04 | 3,131,652 | +0.69(+2.43%) |
Sep 03, 2019 | 28.20 | 28.94 | 28.08 | 28.35 | 4,129,714 | +0.62(+2.24%) |
Aug 30, 2019 | 27.43 | 27.85 | 27.24 | 27.73 | 2,483,479 | +0.22(+0.79%) |
Aug 29, 2019 | 28.28 | 28.41 | 27.26 | 27.51 | 3,493,793 | -0.70(-2.47%) |
Aug 28, 2019 | 28.28 | 28.49 | 27.63 | 28.21 | 2,707,227 | +0.07(+0.23%) |
Aug 27, 2019 | 27.53 | 28.21 | 27.43 | 28.14 | 3,760,442 | +0.83(+3.04%) |
Aug 26, 2019 | 27.25 | 27.61 | 26.95 | 27.31 | 3,458,758 | +0.23(+0.84%) |
Aug 23, 2019 | 25.64 | 27.09 | 25.60 | 27.09 | 4,552,002 | +1.59(+6.25%) |
Aug 22, 2019 | 25.53 | 25.76 | 25.33 | 25.49 | 3,166,605 | -0.01(-0.04%) |
Aug 21, 2019 | 25.12 | 25.61 | 25.10 | 25.50 | 3,043,700 | +0.29(+1.16%) |
Aug 20, 2019 | 24.94 | 25.28 | 24.77 | 25.21 | 2,764,861 | +0.43(+1.74%) |
Aug 19, 2019 | 24.43 | 25.06 | 24.40 | 24.78 | 2,532,980 | -0.11(-0.45%) |
Aug 16, 2019 | 24.83 | 25.07 | 24.63 | 24.89 | 2,474,395 | -0.16(-0.64%) |
Aug 15, 2019 | 24.70 | 25.12 | 24.63 | 25.05 | 3,195,481 | +0.21(+0.83%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.84 | 24.84 | 4,478,976 | -0.08(-0.30%) |
Aug 13, 2019 | 25.87 | 25.92 | 24.33 | 24.92 | 5,326,657 | -0.57(-2.25%) |
Aug 12, 2019 | 26.21 | 26.28 | 25.48 | 25.49 | 3,924,501 | -0.57(-2.20%) |
Aug 09, 2019 | 25.36 | 26.49 | 25.18 | 26.07 | 3,682,964 | +0.17(+0.65%) |
Aug 08, 2019 | 25.18 | 26.07 | 24.91 | 25.90 | 4,736,467 | +0.56(+2.23%) |
Aug 07, 2019 | 25.60 | 25.80 | 25.27 | 25.33 | 4,384,666 | +0.42(+1.70%) |
Aug 06, 2019 | 24.62 | 25.06 | 24.58 | 24.91 | 3,553,096 | +0.08(+0.30%) |
Aug 05, 2019 | 25.14 | 25.64 | 24.72 | 24.83 | 3,399,132 | +0.29(+1.19%) |
Aug 02, 2019 | 24.97 | 25.15 | 24.53 | 24.54 | 3,358,473 | -0.67(-2.65%) |
Aug 01, 2019 | 24.01 | 25.34 | 23.83 | 25.21 | 4,373,540 | +0.67(+2.72%) |
Jul 31, 2019 | 25.40 | 25.63 | 24.40 | 24.54 | 3,636,182 | -1.01(-3.94%) |
Jul 30, 2019 | 25.52 | 25.99 | 25.44 | 25.55 | 1,913,410 | +0.04(+0.15%) |
Jul 29, 2019 | 25.41 | 25.51 | 25.19 | 25.51 | 3,020,932 | +0.08(+0.33%) |
Jul 26, 2019 | 25.58 | 25.76 | 25.32 | 25.43 | 1,336,280 | -0.06(-0.22%) |
Jul 25, 2019 | 25.73 | 25.76 | 25.15 | 25.48 | 3,009,152 | -0.27(-1.06%) |
Jul 24, 2019 | 25.60 | 25.81 | 25.45 | 25.76 | 2,243,037 | +0.40(+1.59%) |
Jul 23, 2019 | 25.45 | 25.80 | 25.21 | 25.35 | 2,982,986 | -0.16(-0.63%) |
Jul 22, 2019 | 25.26 | 25.84 | 25.14 | 25.51 | 4,264,024 | +0.39(+1.57%) |
Jul 19, 2019 | 25.25 | 25.43 | 24.96 | 25.12 | 3,411,047 | -0.24(-0.96%) |
Jul 18, 2019 | 24.56 | 25.41 | 24.37 | 25.36 | 5,027,465 | +0.68(+2.74%) |
Jul 17, 2019 | 23.46 | 24.77 | 23.29 | 24.68 | 5,654,454 | +1.49(+6.44%) |
Jul 16, 2019 | 22.79 | 23.31 | 22.73 | 23.19 | 3,367,891 | +0.48(+2.11%) |
Jul 15, 2019 | 22.69 | 22.82 | 22.37 | 22.71 | 1,329,659 | +0.06(+0.25%) |
Jul 12, 2019 | 22.42 | 22.72 | 22.33 | 22.65 | 1,530,506 | +0.21(+0.92%) |
Jul 11, 2019 | 22.73 | 22.79 | 22.26 | 22.45 | 1,898,459 | -0.30(-1.32%) |
Jul 10, 2019 | 22.69 | 22.75 | 22.38 | 22.75 | 2,215,797 | +0.42(+1.89%) |
Jul 09, 2019 | 21.97 | 22.35 | 21.83 | 22.33 | 1,950,202 | +0.35(+1.58%) |
Jul 08, 2019 | 22.30 | 22.34 | 21.82 | 21.98 | 2,734,695 | -0.07(-0.30%) |
Jul 05, 2019 | 22.04 | 22.13 | 21.55 | 22.04 | 2,509,196 | -0.45(-2.00%) |
Jul 03, 2019 | 22.52 | 22.57 | 22.19 | 22.49 | 1,117,149 | +0.05(+0.21%) |
Jul 02, 2019 | 22.17 | 22.49 | 21.89 | 22.45 | 2,492,346 | +0.51(+2.31%) |