Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,395 | -0.03(-0.12%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,076 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,187 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,065 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,733 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,252 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,214 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,798 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,240 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,396 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,734 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,941 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,446 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,422 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.76 | 24.36 | 24.72 | 642,177 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,354 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,238 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,842 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,747 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,759 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,070 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,632 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,092 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,007 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,734 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,475 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,111 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,135 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,622 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,497 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,884 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,462 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,194 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,316 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.52 | 383,664 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,102 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,605 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,280 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,181 | +0.10(+0.38%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,741 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,290 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,978 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,178 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,080 | -0.53(-1.91%) |