Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.33 | 24.36 | 23.95 | 24.32 | 5,308,357 | +0.20(+0.85%) |
Sep 27, 2019 | 24.23 | 24.55 | 23.88 | 24.11 | 4,348,366 | -0.22(-0.92%) |
Sep 26, 2019 | 24.28 | 24.47 | 23.91 | 24.34 | 5,509,393 | +0.07(+0.28%) |
Sep 25, 2019 | 23.73 | 24.34 | 23.55 | 24.27 | 8,782,750 | +0.59(+2.51%) |
Sep 24, 2019 | 24.54 | 24.60 | 23.51 | 23.67 | 8,826,808 | -0.70(-2.88%) |
Sep 23, 2019 | 24.16 | 24.59 | 24.13 | 24.38 | 6,125,279 | +0.18(+0.76%) |
Sep 20, 2019 | 24.97 | 25.04 | 24.07 | 24.19 | 11,633,090 | -0.75(-3.01%) |
Sep 19, 2019 | 25.04 | 25.30 | 24.88 | 24.94 | 5,450,300 | -0.01(-0.04%) |
Sep 18, 2019 | 25.25 | 25.27 | 24.62 | 24.95 | 6,394,987 | -0.22(-0.89%) |
Sep 17, 2019 | 24.59 | 25.21 | 24.53 | 25.17 | 7,196,923 | +0.44(+1.77%) |
Sep 16, 2019 | 25.07 | 25.08 | 24.66 | 24.74 | 7,705,180 | -0.45(-1.78%) |
Sep 13, 2019 | 25.33 | 25.42 | 25.15 | 25.18 | 4,666,174 | -0.11(-0.42%) |
Sep 12, 2019 | 25.48 | 25.84 | 25.20 | 25.29 | 8,591,016 | -0.02(-0.08%) |
Sep 11, 2019 | 24.29 | 25.42 | 24.21 | 25.31 | 8,481,118 | +1.15(+4.76%) |
Sep 10, 2019 | 24.36 | 24.36 | 23.88 | 24.16 | 6,808,181 | -0.18(-0.76%) |
Sep 09, 2019 | 24.34 | 24.52 | 24.10 | 24.35 | 6,568,496 | +0.14(+0.56%) |
Sep 06, 2019 | 24.33 | 24.40 | 24.00 | 24.21 | 7,191,897 | -0.01(-0.04%) |
Sep 05, 2019 | 23.88 | 24.40 | 23.88 | 24.22 | 9,307,592 | +0.82(+3.50%) |
Sep 04, 2019 | 22.91 | 23.50 | 22.91 | 23.40 | 10,073,749 | +0.72(+3.18%) |
Sep 03, 2019 | 23.05 | 23.22 | 22.61 | 22.68 | 11,229,356 | -0.66(-2.84%) |
Aug 30, 2019 | 23.47 | 24.22 | 22.93 | 23.34 | 17,042,184 | -0.22(-0.95%) |
Aug 29, 2019 | 23.40 | 23.89 | 23.29 | 23.57 | 10,034,609 | +0.60(+2.63%) |
Aug 28, 2019 | 22.85 | 23.01 | 22.61 | 22.96 | 7,990,417 | +0.07(+0.30%) |
Aug 27, 2019 | 23.31 | 23.31 | 22.57 | 22.90 | 9,870,470 | -0.09(-0.38%) |
Aug 26, 2019 | 23.36 | 23.54 | 22.91 | 22.98 | 8,076,311 | -0.18(-0.76%) |
Aug 23, 2019 | 23.91 | 24.30 | 23.01 | 23.16 | 8,323,990 | -0.99(-4.11%) |
Aug 22, 2019 | 24.40 | 24.45 | 23.97 | 24.15 | 6,399,083 | -0.02(-0.08%) |
Aug 21, 2019 | 24.54 | 24.59 | 24.05 | 24.17 | 9,775,609 | -0.10(-0.40%) |
Aug 20, 2019 | 24.51 | 24.55 | 24.24 | 24.27 | 3,719,011 | -0.24(-0.99%) |
Aug 19, 2019 | 24.91 | 25.02 | 24.47 | 24.51 | 4,779,809 | +0.22(+0.92%) |
Aug 16, 2019 | 23.81 | 24.47 | 23.78 | 24.29 | 6,516,954 | +0.84(+3.57%) |
Aug 15, 2019 | 24.30 | 24.38 | 23.39 | 23.45 | 8,803,900 | -0.60(-2.51%) |
Aug 14, 2019 | 23.84 | 24.20 | 23.65 | 24.05 | 6,080,610 | -0.43(-1.75%) |
Aug 13, 2019 | 23.26 | 24.68 | 23.17 | 24.48 | 12,752,331 | +1.19(+5.10%) |
Aug 12, 2019 | 23.95 | 24.19 | 23.19 | 23.29 | 10,469,963 | -0.78(-3.24%) |
Aug 09, 2019 | 24.41 | 24.61 | 24.06 | 24.07 | 7,504,673 | -0.62(-2.52%) |
Aug 08, 2019 | 24.37 | 24.71 | 24.04 | 24.70 | 9,551,563 | +0.64(+2.67%) |
Aug 07, 2019 | 23.39 | 24.16 | 23.33 | 24.05 | 10,921,266 | +0.42(+1.77%) |
Aug 06, 2019 | 23.81 | 24.08 | 23.43 | 23.64 | 10,381,440 | +0.31(+1.34%) |
Aug 05, 2019 | 23.80 | 23.86 | 23.06 | 23.32 | 11,083,987 | -1.05(-4.31%) |
Aug 02, 2019 | 24.52 | 24.78 | 24.24 | 24.38 | 8,545,274 | -0.60(-2.42%) |
Aug 01, 2019 | 25.67 | 26.09 | 24.63 | 24.98 | 11,317,665 | -0.59(-2.32%) |
Jul 31, 2019 | 26.20 | 26.30 | 25.33 | 25.57 | 10,026,947 | -0.59(-2.27%) |
Jul 30, 2019 | 26.29 | 26.37 | 25.98 | 26.17 | 7,367,911 | -0.40(-1.50%) |
Jul 29, 2019 | 26.62 | 26.69 | 26.30 | 26.57 | 4,972,026 | -0.05(-0.18%) |
Jul 26, 2019 | 26.73 | 26.92 | 26.55 | 26.62 | 7,733,966 | +0.12(+0.44%) |
Jul 25, 2019 | 26.25 | 26.67 | 26.10 | 26.50 | 16,056,015 | +0.04(+0.15%) |
Jul 24, 2019 | 25.81 | 26.57 | 25.72 | 26.46 | 15,606,081 | +0.65(+2.53%) |
Jul 23, 2019 | 25.41 | 25.83 | 25.30 | 25.81 | 6,964,197 | +0.63(+2.51%) |
Jul 22, 2019 | 24.93 | 25.35 | 24.87 | 25.17 | 7,300,066 | -0.07(-0.27%) |
Jul 19, 2019 | 25.90 | 25.92 | 25.17 | 25.24 | 7,600,682 | -0.46(-1.78%) |
Jul 18, 2019 | 25.41 | 25.95 | 25.37 | 25.70 | 10,238,210 | +0.28(+1.11%) |
Jul 17, 2019 | 25.33 | 25.59 | 25.02 | 25.42 | 10,769,602 | +0.36(+1.44%) |
Jul 16, 2019 | 25.31 | 25.46 | 24.92 | 25.06 | 6,899,168 | -0.27(-1.08%) |
Jul 15, 2019 | 24.88 | 25.50 | 24.88 | 25.33 | 9,645,107 | +0.59(+2.40%) |
Jul 12, 2019 | 24.34 | 24.75 | 24.27 | 24.74 | 5,620,315 | +0.50(+2.05%) |
Jul 11, 2019 | 24.45 | 24.49 | 24.06 | 24.24 | 6,165,456 | -0.15(-0.60%) |
Jul 10, 2019 | 24.16 | 24.56 | 24.05 | 24.39 | 7,698,163 | +0.52(+2.20%) |
Jul 09, 2019 | 23.33 | 23.97 | 23.32 | 23.86 | 6,189,368 | +0.41(+1.74%) |
Jul 08, 2019 | 23.37 | 23.56 | 23.21 | 23.45 | 5,022,924 | -0.16(-0.66%) |
Jul 05, 2019 | 23.76 | 23.83 | 23.37 | 23.61 | 5,222,679 | -0.26(-1.10%) |
Jul 03, 2019 | 23.75 | 23.95 | 23.43 | 23.87 | 8,204,567 | +0.52(+2.25%) |
Jul 02, 2019 | 23.54 | 23.55 | 23.26 | 23.35 | 6,485,089 | -0.23(-0.99%) |