Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,860,312 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,235,560 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,174,216 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,379,100 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.86 | 72,723,592 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,399,856 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.45 | 26.46 | 187,620,224 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,315,628 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,628,384 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,292,232 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,492,652 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,068,584 | +0.45(+1.68%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.86 | 26.53 | 81,549,928 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,272,260 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,457,496 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,733,640 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,676,856 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,917,376 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,004,536 | +0.39(+1.63%) |
Sep 03, 2019 | 24.18 | 24.19 | 23.64 | 24.03 | 57,123,156 | -0.41(-1.67%) |
Aug 30, 2019 | 24.43 | 24.60 | 24.30 | 24.44 | 46,521,840 | +0.16(+0.66%) |
Aug 29, 2019 | 23.99 | 24.39 | 23.92 | 24.28 | 62,503,908 | +0.43(+1.79%) |
Aug 28, 2019 | 23.30 | 24.06 | 23.29 | 23.86 | 51,678,860 | +0.34(+1.44%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.35 | 23.52 | 59,133,340 | -0.28(-1.16%) |
Aug 26, 2019 | 23.72 | 23.81 | 23.54 | 23.79 | 46,710,008 | +0.28(+1.17%) |
Aug 23, 2019 | 23.94 | 24.18 | 23.33 | 23.52 | 92,178,720 | -0.64(-2.65%) |
Aug 22, 2019 | 24.07 | 24.26 | 23.95 | 24.16 | 55,567,216 | +0.23(+0.97%) |
Aug 21, 2019 | 23.93 | 24.06 | 23.80 | 23.93 | 53,797,784 | +0.19(+0.79%) |
Aug 20, 2019 | 24.01 | 24.04 | 23.72 | 23.74 | 53,661,060 | -0.49(-2.02%) |
Aug 19, 2019 | 24.56 | 24.61 | 24.11 | 24.23 | 50,598,996 | +0.21(+0.89%) |
Aug 16, 2019 | 23.57 | 24.10 | 23.49 | 24.02 | 79,733,720 | +0.69(+2.97%) |
Aug 15, 2019 | 23.62 | 23.84 | 23.29 | 23.32 | 78,980,448 | -0.15(-0.64%) |
Aug 14, 2019 | 23.94 | 24.06 | 23.35 | 23.47 | 119,914,712 | -1.15(-4.69%) |
Aug 13, 2019 | 24.50 | 25.10 | 24.33 | 24.63 | 78,809,640 | +0.07(+0.29%) |
Aug 12, 2019 | 24.73 | 24.74 | 24.40 | 24.56 | 59,661,532 | -0.61(-2.44%) |
Aug 09, 2019 | 25.12 | 25.34 | 24.85 | 25.17 | 60,214,816 | -0.04(-0.18%) |
Aug 08, 2019 | 24.98 | 25.31 | 24.94 | 25.21 | 59,796,760 | +0.44(+1.76%) |
Aug 07, 2019 | 24.53 | 24.82 | 24.10 | 24.78 | 84,842,608 | -0.47(-1.86%) |
Aug 06, 2019 | 25.24 | 25.31 | 24.60 | 25.25 | 73,279,256 | +0.30(+1.21%) |
Aug 05, 2019 | 25.35 | 25.45 | 24.62 | 24.95 | 108,271,672 | -1.16(-4.43%) |
Aug 02, 2019 | 26.09 | 26.21 | 25.69 | 26.10 | 64,708,800 | -0.10(-0.37%) |
Aug 01, 2019 | 27.14 | 27.61 | 26.09 | 26.20 | 86,541,632 | -1.06(-3.88%) |
Jul 31, 2019 | 27.39 | 27.60 | 27.18 | 27.26 | 68,210,040 | -0.19(-0.68%) |
Jul 30, 2019 | 26.84 | 27.45 | 26.79 | 27.45 | 42,314,548 | +0.33(+1.21%) |
Jul 29, 2019 | 27.29 | 27.41 | 27.09 | 27.12 | 44,090,780 | -0.22(-0.81%) |
Jul 26, 2019 | 27.16 | 27.53 | 27.03 | 27.34 | 52,875,520 | +0.38(+1.42%) |
Jul 25, 2019 | 27.31 | 27.45 | 26.84 | 26.96 | 48,661,780 | -0.29(-1.08%) |
Jul 24, 2019 | 26.72 | 27.32 | 26.69 | 27.25 | 59,838,240 | +0.37(+1.39%) |
Jul 23, 2019 | 26.43 | 26.90 | 26.39 | 26.88 | 72,059,104 | +0.60(+2.30%) |
Jul 22, 2019 | 26.02 | 26.31 | 26.01 | 26.27 | 35,144,412 | +0.15(+0.58%) |
Jul 19, 2019 | 26.25 | 26.31 | 26.10 | 26.12 | 50,494,368 | -0.07(-0.27%) |
Jul 18, 2019 | 26.01 | 26.28 | 25.93 | 26.19 | 55,708,228 | +0.26(+0.99%) |
Jul 17, 2019 | 25.85 | 26.32 | 25.77 | 25.93 | 95,612,328 | +0.18(+0.69%) |
Jul 16, 2019 | 25.92 | 25.94 | 25.64 | 25.76 | 61,785,072 | -0.20(-0.79%) |
Jul 15, 2019 | 26.21 | 26.24 | 25.84 | 25.96 | 52,282,988 | -0.20(-0.78%) |
Jul 12, 2019 | 26.16 | 26.24 | 26.09 | 26.17 | 33,352,342 | +0.08(+0.31%) |
Jul 11, 2019 | 25.85 | 26.21 | 25.79 | 26.09 | 42,056,908 | +0.31(+1.21%) |
Jul 10, 2019 | 25.92 | 26.12 | 25.73 | 25.77 | 45,594,816 | -0.30(-1.16%) |
Jul 09, 2019 | 25.74 | 26.14 | 25.71 | 26.08 | 32,356,832 | +0.13(+0.51%) |
Jul 08, 2019 | 25.77 | 26.03 | 25.71 | 25.94 | 34,802,928 | -0.05(-0.21%) |
Jul 05, 2019 | 26.09 | 26.27 | 25.90 | 26.00 | 37,245,744 | +0.19(+0.72%) |
Jul 03, 2019 | 25.93 | 25.98 | 25.70 | 25.81 | 29,986,358 | -0.09(-0.34%) |
Jul 02, 2019 | 26.07 | 26.15 | 25.70 | 25.90 | 36,319,532 | -0.24(-0.92%) |