Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.87 | 25.98 | 25.85 | 25.87 | 125,380 | +0.09(+0.34%) |
Sep 27, 2019 | 26.00 | 26.01 | 25.64 | 25.79 | 212,615 | -0.10(-0.38%) |
Sep 26, 2019 | 26.02 | 26.02 | 25.79 | 25.88 | 123,888 | -0.12(-0.48%) |
Sep 25, 2019 | 25.79 | 26.03 | 25.74 | 26.01 | 281,142 | +0.17(+0.65%) |
Sep 24, 2019 | 26.10 | 26.12 | 25.79 | 25.84 | 796,904 | -0.16(-0.60%) |
Sep 23, 2019 | 25.93 | 26.10 | 25.88 | 25.99 | 647,832 | -0.17(-0.64%) |
Sep 20, 2019 | 26.08 | 26.16 | 25.86 | 26.16 | 1,900,706 | +0.19(+0.75%) |
Sep 19, 2019 | 26.04 | 26.21 | 25.95 | 25.97 | 131,103 | -0.04(-0.17%) |
Sep 18, 2019 | 26.01 | 26.06 | 25.82 | 26.01 | 126,649 | -0.04(-0.17%) |
Sep 17, 2019 | 26.06 | 26.10 | 25.97 | 26.06 | 79,077 | -0.10(-0.37%) |
Sep 16, 2019 | 26.09 | 26.23 | 26.06 | 26.15 | 187,863 | -0.04(-0.13%) |
Sep 13, 2019 | 26.33 | 26.40 | 26.18 | 26.19 | 648,349 | -0.19(-0.74%) |
Sep 12, 2019 | 26.37 | 26.44 | 26.26 | 26.38 | 782,383 | +0.05(+0.20%) |
Sep 11, 2019 | 25.92 | 26.36 | 25.91 | 26.33 | 161,224 | +0.47(+1.81%) |
Sep 10, 2019 | 25.50 | 25.88 | 25.48 | 25.86 | 745,634 | +0.31(+1.21%) |
Sep 09, 2019 | 25.81 | 25.81 | 25.53 | 25.55 | 436,303 | -0.04(-0.14%) |
Sep 06, 2019 | 25.46 | 25.62 | 25.45 | 25.59 | 90,725 | +0.19(+0.73%) |
Sep 05, 2019 | 25.26 | 25.47 | 25.25 | 25.40 | 117,568 | +0.29(+1.16%) |
Sep 04, 2019 | 25.10 | 25.15 | 25.04 | 25.11 | 77,245 | +0.22(+0.89%) |
Sep 03, 2019 | 24.90 | 24.95 | 24.77 | 24.89 | 197,698 | -0.13(-0.53%) |
Aug 30, 2019 | 25.17 | 25.17 | 24.94 | 25.02 | 118,056 | -0.03(-0.11%) |
Aug 29, 2019 | 25.04 | 25.12 | 24.95 | 25.05 | 196,168 | +0.25(+1.00%) |
Aug 28, 2019 | 24.61 | 24.83 | 24.49 | 24.80 | 139,541 | +0.19(+0.75%) |
Aug 27, 2019 | 24.89 | 24.92 | 24.60 | 24.62 | 196,763 | -0.12(-0.50%) |
Aug 26, 2019 | 24.61 | 24.74 | 24.52 | 24.74 | 176,921 | +0.27(+1.12%) |
Aug 23, 2019 | 24.94 | 25.10 | 24.37 | 24.47 | 369,140 | -0.58(-2.32%) |
Aug 22, 2019 | 25.17 | 25.20 | 24.96 | 25.05 | 127,536 | -0.03(-0.11%) |
Aug 21, 2019 | 25.01 | 25.10 | 24.98 | 25.08 | 137,301 | +0.25(+0.99%) |
Aug 20, 2019 | 25.06 | 25.06 | 24.81 | 24.83 | 581,387 | -0.24(-0.95%) |
Aug 19, 2019 | 24.93 | 25.14 | 24.93 | 25.07 | 509,317 | +0.37(+1.50%) |
Aug 16, 2019 | 24.53 | 24.73 | 24.50 | 24.70 | 457,938 | +0.32(+1.30%) |
Aug 15, 2019 | 24.64 | 24.72 | 24.20 | 24.38 | 896,625 | -0.55(-2.19%) |
Aug 14, 2019 | 25.28 | 25.28 | 24.86 | 24.93 | 390,304 | -0.67(-2.62%) |
Aug 13, 2019 | 25.11 | 25.71 | 25.11 | 25.60 | 233,379 | +0.41(+1.61%) |
Aug 12, 2019 | 25.32 | 25.35 | 25.10 | 25.19 | 338,737 | -0.23(-0.90%) |
Aug 09, 2019 | 25.54 | 25.55 | 25.26 | 25.42 | 339,314 | -0.22(-0.86%) |
Aug 08, 2019 | 25.47 | 25.67 | 25.43 | 25.64 | 284,204 | +0.33(+1.29%) |
Aug 07, 2019 | 25.20 | 25.39 | 24.94 | 25.32 | 1,312,033 | -0.11(-0.42%) |
Aug 06, 2019 | 25.23 | 25.43 | 25.08 | 25.42 | 262,080 | +0.31(+1.23%) |
Aug 05, 2019 | 25.30 | 25.36 | 24.91 | 25.11 | 396,373 | -0.58(-2.27%) |
Aug 02, 2019 | 26.02 | 26.02 | 25.47 | 25.70 | 337,726 | -0.53(-2.02%) |
Aug 01, 2019 | 26.52 | 26.74 | 26.17 | 26.22 | 1,058,169 | -0.19(-0.73%) |
Jul 31, 2019 | 26.85 | 26.88 | 26.22 | 26.42 | 355,799 | -0.39(-1.45%) |
Jul 30, 2019 | 26.86 | 26.93 | 26.77 | 26.81 | 124,763 | -0.19(-0.69%) |
Jul 29, 2019 | 26.96 | 27.01 | 26.84 | 26.99 | 255,559 | +0.04(+0.16%) |
Jul 26, 2019 | 26.71 | 26.97 | 26.66 | 26.95 | 170,677 | +0.30(+1.13%) |
Jul 25, 2019 | 26.74 | 26.75 | 26.56 | 26.65 | 153,123 | -0.11(-0.40%) |
Jul 24, 2019 | 26.53 | 26.77 | 26.53 | 26.75 | 133,114 | +0.21(+0.80%) |
Jul 23, 2019 | 26.57 | 26.58 | 26.32 | 26.54 | 1,437,101 | +0.04(+0.17%) |
Jul 22, 2019 | 26.67 | 26.67 | 26.48 | 26.50 | 1,173,746 | -0.12(-0.46%) |
Jul 19, 2019 | 26.80 | 26.82 | 26.61 | 26.62 | 1,418,838 | -0.16(-0.59%) |
Jul 18, 2019 | 26.74 | 26.81 | 26.53 | 26.78 | 231,592 | -0.01(-0.03%) |
Jul 17, 2019 | 26.96 | 26.98 | 26.78 | 26.79 | 150,040 | -0.17(-0.62%) |
Jul 16, 2019 | 26.97 | 27.07 | 26.95 | 26.96 | 140,686 | -0.06(-0.23%) |
Jul 15, 2019 | 27.01 | 27.03 | 26.93 | 27.02 | 372,481 | +0.06(+0.21%) |
Jul 12, 2019 | 26.70 | 26.97 | 26.70 | 26.96 | 4,836,820 | +0.27(+1.01%) |
Jul 11, 2019 | 26.67 | 26.81 | 26.57 | 26.69 | 1,008,390 | +0.04(+0.13%) |
Jul 10, 2019 | 26.55 | 26.79 | 26.54 | 26.66 | 1,621,901 | +0.22(+0.83%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.29 | 26.44 | 706,748 | +0.04(+0.13%) |
Jul 08, 2019 | 26.50 | 26.51 | 26.38 | 26.40 | 123,670 | -0.27(-1.02%) |
Jul 05, 2019 | 26.44 | 26.69 | 26.30 | 26.67 | 239,969 | +0.08(+0.30%) |
Jul 03, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 97,190 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.38 | 26.02 | 26.37 | 210,595 | +0.34(+1.29%) |