Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.44 | 26.44 | 26.20 | 26.37 | 6,316,763 | +0.16(+0.60%) |
Sep 27, 2019 | 26.36 | 26.44 | 26.11 | 26.21 | 5,674,479 | -0.10(-0.40%) |
Sep 26, 2019 | 26.83 | 26.83 | 26.29 | 26.31 | 5,505,109 | -0.43(-1.60%) |
Sep 25, 2019 | 26.59 | 26.81 | 26.51 | 26.74 | 3,591,889 | +0.14(+0.53%) |
Sep 24, 2019 | 26.60 | 26.80 | 26.54 | 26.60 | 4,681,363 | +0.04(+0.16%) |
Sep 23, 2019 | 26.53 | 26.66 | 26.44 | 26.56 | 3,325,893 | +0.06(+0.23%) |
Sep 20, 2019 | 26.36 | 26.57 | 26.36 | 26.50 | 6,242,797 | +0.25(+0.97%) |
Sep 19, 2019 | 26.26 | 26.39 | 26.09 | 26.24 | 3,956,042 | +0.06(+0.23%) |
Sep 18, 2019 | 26.24 | 26.24 | 25.87 | 26.18 | 6,346,571 | +0.05(+0.20%) |
Sep 17, 2019 | 26.51 | 26.51 | 25.94 | 26.13 | 5,183,689 | -0.38(-1.42%) |
Sep 16, 2019 | 26.21 | 26.55 | 26.07 | 26.51 | 4,302,284 | +0.43(+1.64%) |
Sep 13, 2019 | 25.96 | 26.34 | 25.96 | 26.08 | 3,874,863 | -0.03(-0.10%) |
Sep 12, 2019 | 26.65 | 26.66 | 26.03 | 26.10 | 6,308,524 | -0.46(-1.74%) |
Sep 11, 2019 | 25.50 | 26.58 | 25.50 | 26.57 | 8,771,713 | +0.96(+3.75%) |
Sep 10, 2019 | 25.14 | 25.65 | 25.07 | 25.61 | 8,726,627 | +0.46(+1.84%) |
Sep 09, 2019 | 24.80 | 25.21 | 24.69 | 25.14 | 4,870,165 | +0.24(+0.98%) |
Sep 06, 2019 | 24.70 | 24.96 | 24.64 | 24.90 | 6,277,137 | +0.45(+1.82%) |
Sep 05, 2019 | 24.43 | 24.67 | 24.39 | 24.45 | 4,642,060 | -0.14(-0.57%) |
Sep 04, 2019 | 24.73 | 24.81 | 24.44 | 24.59 | 3,078,077 | -0.12(-0.49%) |
Sep 03, 2019 | 24.14 | 24.73 | 24.13 | 24.71 | 6,048,589 | +0.52(+2.17%) |
Aug 30, 2019 | 24.22 | 24.45 | 24.18 | 24.19 | 4,987,690 | +0.06(+0.25%) |
Aug 29, 2019 | 24.01 | 24.27 | 23.89 | 24.13 | 5,427,999 | +0.27(+1.14%) |
Aug 28, 2019 | 23.84 | 23.93 | 23.73 | 23.86 | 4,088,809 | +0.03(+0.11%) |
Aug 27, 2019 | 24.20 | 24.23 | 23.82 | 23.83 | 5,901,123 | -0.26(-1.09%) |
Aug 26, 2019 | 23.97 | 24.10 | 23.87 | 24.09 | 2,499,360 | +0.14(+0.58%) |
Aug 23, 2019 | 24.58 | 24.59 | 23.87 | 23.95 | 3,229,739 | -0.52(-2.14%) |
Aug 22, 2019 | 24.39 | 24.60 | 24.33 | 24.48 | 3,495,883 | +0.09(+0.36%) |
Aug 21, 2019 | 24.29 | 24.43 | 24.21 | 24.39 | 3,214,774 | +0.08(+0.32%) |
Aug 20, 2019 | 24.56 | 24.60 | 24.24 | 24.31 | 2,936,252 | -0.24(-1.00%) |
Aug 19, 2019 | 24.40 | 24.72 | 24.35 | 24.56 | 3,264,165 | +0.21(+0.86%) |
Aug 16, 2019 | 24.12 | 24.43 | 24.10 | 24.35 | 4,510,487 | +0.26(+1.09%) |
Aug 15, 2019 | 24.02 | 24.41 | 23.96 | 24.09 | 5,289,068 | +0.06(+0.25%) |
Aug 14, 2019 | 24.29 | 24.45 | 24.01 | 24.02 | 5,935,020 | -0.19(-0.77%) |
Aug 13, 2019 | 24.04 | 24.28 | 23.93 | 24.21 | 6,138,606 | +0.21(+0.86%) |
Aug 12, 2019 | 23.86 | 24.05 | 23.64 | 24.00 | 5,950,070 | +0.12(+0.51%) |
Aug 09, 2019 | 24.08 | 24.24 | 23.86 | 23.88 | 4,986,812 | -0.18(-0.75%) |
Aug 08, 2019 | 24.11 | 24.25 | 23.86 | 24.06 | 6,487,177 | -0.20(-0.82%) |
Aug 07, 2019 | 24.95 | 25.01 | 23.72 | 24.26 | 10,027,086 | -0.69(-2.77%) |
Aug 06, 2019 | 24.76 | 25.01 | 24.42 | 24.95 | 6,959,862 | +0.27(+1.09%) |
Aug 05, 2019 | 25.36 | 25.49 | 24.56 | 24.69 | 5,041,315 | -0.67(-2.66%) |
Aug 02, 2019 | 25.20 | 25.46 | 24.98 | 25.36 | 4,843,288 | +0.21(+0.82%) |
Aug 01, 2019 | 25.11 | 25.30 | 24.92 | 25.15 | 6,077,147 | +0.07(+0.28%) |
Jul 31, 2019 | 24.90 | 25.27 | 24.84 | 25.08 | 9,781,525 | +0.15(+0.59%) |
Jul 30, 2019 | 24.80 | 25.19 | 24.77 | 24.94 | 5,557,339 | +0.07(+0.28%) |
Jul 29, 2019 | 24.91 | 24.95 | 24.66 | 24.87 | 2,406,849 | -0.03(-0.14%) |
Jul 26, 2019 | 24.76 | 25.01 | 24.76 | 24.90 | 2,707,189 | +0.22(+0.88%) |
Jul 25, 2019 | 24.46 | 24.72 | 24.45 | 24.69 | 4,104,263 | +0.10(+0.42%) |
Jul 24, 2019 | 24.88 | 24.92 | 24.50 | 24.58 | 4,136,438 | -0.22(-0.91%) |
Jul 23, 2019 | 24.80 | 24.89 | 24.73 | 24.81 | 5,665,762 | +0.01(+0.03%) |
Jul 22, 2019 | 24.85 | 24.88 | 24.66 | 24.80 | 3,683,452 | +0.03(+0.14%) |
Jul 19, 2019 | 25.25 | 25.29 | 24.75 | 24.76 | 4,672,354 | -0.53(-2.09%) |
Jul 18, 2019 | 25.01 | 25.33 | 24.88 | 25.29 | 3,076,220 | +0.21(+0.83%) |
Jul 17, 2019 | 25.15 | 25.20 | 25.04 | 25.08 | 3,491,923 | +0.10(+0.38%) |
Jul 16, 2019 | 25.04 | 25.13 | 24.75 | 24.99 | 4,833,311 | -0.08(-0.31%) |
Jul 15, 2019 | 24.99 | 25.08 | 24.87 | 25.07 | 4,447,993 | +0.10(+0.42%) |
Jul 12, 2019 | 25.12 | 25.20 | 24.92 | 24.96 | 4,140,469 | -0.16(-0.65%) |
Jul 11, 2019 | 25.08 | 25.15 | 24.80 | 25.13 | 5,929,365 | +0.04(+0.17%) |
Jul 10, 2019 | 25.27 | 25.38 | 25.01 | 25.08 | 4,997,824 | -0.07(-0.28%) |
Jul 09, 2019 | 25.21 | 25.29 | 25.07 | 25.15 | 3,894,551 | -0.06(-0.24%) |
Jul 08, 2019 | 25.52 | 25.54 | 25.05 | 25.21 | 4,694,578 | -0.24(-0.95%) |
Jul 05, 2019 | 25.23 | 25.46 | 24.95 | 25.46 | 4,491,705 | +0.01(+0.03%) |
Jul 03, 2019 | 25.11 | 25.70 | 25.10 | 25.45 | 3,206,345 | +0.37(+1.48%) |
Jul 02, 2019 | 25.08 | 25.30 | 24.88 | 25.08 | 4,944,226 | +0.44(+1.79%) |