Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.91 | 24.94 | 24.65 | 24.75 | 2,332,408 | +0.05(+0.18%) |
Sep 27, 2019 | 24.75 | 24.87 | 24.35 | 24.70 | 1,952,800 | +0.03(+0.14%) |
Sep 26, 2019 | 25.33 | 25.37 | 24.61 | 24.67 | 2,475,456 | -0.73(-2.87%) |
Sep 25, 2019 | 24.41 | 25.48 | 24.41 | 25.40 | 2,813,102 | +0.66(+2.67%) |
Sep 24, 2019 | 25.61 | 25.64 | 24.66 | 24.74 | 3,883,244 | -0.66(-2.60%) |
Sep 23, 2019 | 25.96 | 26.15 | 25.33 | 25.40 | 2,482,187 | -0.67(-2.57%) |
Sep 20, 2019 | 26.70 | 26.89 | 25.84 | 26.07 | 9,101,600 | -1.03(-3.80%) |
Sep 19, 2019 | 27.42 | 27.45 | 27.05 | 27.10 | 1,559,377 | -0.25(-0.91%) |
Sep 18, 2019 | 27.33 | 27.43 | 27.05 | 27.35 | 2,004,699 | -0.08(-0.29%) |
Sep 17, 2019 | 27.99 | 28.00 | 27.17 | 27.43 | 3,048,447 | -0.61(-2.18%) |
Sep 16, 2019 | 28.14 | 28.48 | 27.85 | 28.04 | 2,318,030 | -0.35(-1.23%) |
Sep 13, 2019 | 28.27 | 28.47 | 27.97 | 28.39 | 2,900,000 | +0.12(+0.42%) |
Sep 12, 2019 | 27.82 | 28.48 | 27.61 | 28.27 | 4,586,304 | +0.58(+2.09%) |
Sep 11, 2019 | 27.69 | 27.91 | 27.22 | 27.69 | 3,537,737 | -0.03(-0.11%) |
Sep 10, 2019 | 27.24 | 27.90 | 27.21 | 27.72 | 6,402,179 | +0.28(+1.02%) |
Sep 09, 2019 | 27.50 | 27.58 | 27.10 | 27.44 | 5,687,403 | +0.18(+0.66%) |
Sep 06, 2019 | 27.12 | 27.57 | 27.00 | 27.26 | 8,737,800 | +0.28(+1.04%) |
Sep 05, 2019 | 27.50 | 27.79 | 26.90 | 26.98 | 4,980,044 | -0.30(-1.10%) |
Sep 04, 2019 | 26.92 | 27.42 | 26.84 | 27.28 | 4,310,959 | +0.56(+2.10%) |
Sep 03, 2019 | 26.43 | 26.77 | 26.34 | 26.72 | 2,831,340 | +0.00(+0.00%) |
Aug 30, 2019 | 26.52 | 26.83 | 26.36 | 26.72 | 2,537,700 | +0.32(+1.21%) |
Aug 29, 2019 | 26.19 | 26.53 | 26.10 | 26.40 | 2,732,654 | +0.43(+1.66%) |
Aug 28, 2019 | 25.62 | 26.10 | 25.56 | 25.97 | 2,485,673 | +0.16(+0.62%) |
Aug 27, 2019 | 26.08 | 26.08 | 25.54 | 25.81 | 1,776,406 | -0.06(-0.23%) |
Aug 26, 2019 | 25.84 | 26.05 | 25.75 | 25.87 | 2,048,240 | +0.29(+1.13%) |
Aug 23, 2019 | 25.91 | 26.11 | 25.50 | 25.58 | 2,356,700 | -0.56(-2.14%) |
Aug 22, 2019 | 26.33 | 26.46 | 26.10 | 26.14 | 1,838,382 | -0.12(-0.46%) |
Aug 21, 2019 | 26.35 | 26.44 | 26.00 | 26.26 | 2,292,501 | +0.05(+0.19%) |
Aug 20, 2019 | 26.18 | 26.43 | 26.16 | 26.21 | 1,185,063 | -0.13(-0.49%) |
Aug 19, 2019 | 26.41 | 26.54 | 26.08 | 26.34 | 1,439,092 | +0.30(+1.15%) |
Aug 16, 2019 | 26.32 | 26.52 | 26.04 | 26.04 | 2,320,500 | +0.01(+0.04%) |
Aug 15, 2019 | 26.13 | 26.26 | 25.88 | 26.03 | 2,221,083 | -0.05(-0.19%) |
Aug 14, 2019 | 26.38 | 26.62 | 26.08 | 26.08 | 2,225,879 | -0.70(-2.61%) |
Aug 13, 2019 | 26.43 | 27.12 | 26.43 | 26.78 | 1,951,384 | +0.27(+1.02%) |
Aug 12, 2019 | 25.85 | 27.27 | 25.74 | 26.51 | 2,385,007 | +0.53(+2.04%) |
Aug 09, 2019 | 25.74 | 26.09 | 25.64 | 25.98 | 3,283,400 | +0.17(+0.66%) |
Aug 08, 2019 | 26.78 | 27.09 | 25.73 | 25.81 | 7,849,675 | +0.09(+0.35%) |
Aug 07, 2019 | 25.35 | 25.78 | 24.97 | 25.72 | 1,519,554 | +0.16(+0.63%) |
Aug 06, 2019 | 25.65 | 25.82 | 25.39 | 25.56 | 1,350,495 | +0.04(+0.16%) |
Aug 05, 2019 | 26.02 | 26.06 | 25.30 | 25.52 | 1,981,468 | -0.97(-3.66%) |
Aug 02, 2019 | 26.38 | 26.52 | 25.60 | 26.49 | 1,257,100 | +0.09(+0.34%) |
Aug 01, 2019 | 26.65 | 26.91 | 26.21 | 26.40 | 1,402,543 | -0.27(-1.01%) |
Jul 31, 2019 | 27.16 | 27.21 | 26.42 | 26.67 | 2,083,120 | -0.49(-1.80%) |
Jul 30, 2019 | 26.90 | 27.18 | 26.74 | 27.16 | 1,204,354 | +0.02(+0.07%) |
Jul 29, 2019 | 27.82 | 27.82 | 27.09 | 27.14 | 1,008,794 | -0.65(-2.34%) |
Jul 26, 2019 | 27.82 | 27.92 | 27.67 | 27.79 | 1,018,500 | -0.06(-0.22%) |
Jul 25, 2019 | 27.94 | 27.97 | 27.50 | 27.85 | 1,012,099 | +0.00(+0.00%) |
Jul 24, 2019 | 27.71 | 27.97 | 27.36 | 27.85 | 1,496,051 | +0.08(+0.29%) |
Jul 23, 2019 | 27.53 | 27.86 | 27.51 | 27.77 | 1,100,652 | +0.29(+1.06%) |
Jul 22, 2019 | 27.63 | 27.76 | 27.25 | 27.48 | 1,266,578 | -0.17(-0.61%) |
Jul 19, 2019 | 28.00 | 28.33 | 27.38 | 27.65 | 3,435,400 | -0.30(-1.07%) |
Jul 18, 2019 | 25.94 | 28.62 | 25.94 | 27.95 | 5,619,749 | +1.94(+7.46%) |
Jul 17, 2019 | 26.05 | 26.14 | 25.71 | 26.01 | 1,114,240 | -0.10(-0.38%) |
Jul 16, 2019 | 26.44 | 26.61 | 26.10 | 26.11 | 1,005,576 | -0.38(-1.43%) |
Jul 15, 2019 | 27.14 | 27.27 | 26.26 | 26.49 | 1,368,099 | -0.68(-2.50%) |
Jul 12, 2019 | 27.19 | 27.46 | 27.14 | 27.17 | 1,078,200 | -0.01(-0.04%) |
Jul 11, 2019 | 26.83 | 27.23 | 26.83 | 27.18 | 1,248,182 | +0.37(+1.38%) |
Jul 10, 2019 | 26.91 | 26.93 | 26.51 | 26.81 | 1,325,931 | +0.07(+0.26%) |
Jul 09, 2019 | 26.83 | 26.96 | 26.46 | 26.74 | 1,593,497 | -0.25(-0.93%) |
Jul 08, 2019 | 27.45 | 27.45 | 26.88 | 26.99 | 1,166,527 | -0.66(-2.39%) |
Jul 05, 2019 | 27.39 | 27.74 | 27.31 | 27.65 | 991,400 | +0.05(+0.18%) |
Jul 03, 2019 | 27.77 | 27.84 | 27.42 | 27.60 | 453,000 | -0.08(-0.29%) |
Jul 02, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,001,988 | +0.32(+1.15%) |