Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.11 | 26.13 | 26.02 | 26.10 | 11,102 | -0.06(-0.23%) |
Sep 27, 2019 | 26.18 | 26.20 | 26.11 | 26.16 | 13,000 | -0.10(-0.38%) |
Sep 26, 2019 | 26.15 | 26.29 | 26.15 | 26.26 | 11,875 | +0.46(+1.78%) |
Sep 25, 2019 | 26.00 | 26.02 | 25.76 | 25.80 | 19,168 | -0.11(-0.42%) |
Sep 24, 2019 | 25.85 | 25.93 | 25.67 | 25.91 | 13,059 | -0.02(-0.08%) |
Sep 23, 2019 | 25.88 | 26.06 | 25.84 | 25.93 | 11,730 | +0.30(+1.17%) |
Sep 20, 2019 | 25.88 | 25.88 | 25.60 | 25.63 | 15,600 | -0.16(-0.62%) |
Sep 19, 2019 | 25.75 | 25.82 | 25.73 | 25.79 | 26,812 | -0.01(-0.04%) |
Sep 18, 2019 | 25.74 | 25.81 | 25.62 | 25.80 | 16,791 | +0.25(+0.98%) |
Sep 17, 2019 | 25.62 | 25.63 | 25.51 | 25.55 | 17,721 | -0.19(-0.74%) |
Sep 16, 2019 | 25.70 | 25.80 | 25.68 | 25.74 | 9,483 | -0.28(-1.08%) |
Sep 13, 2019 | 25.99 | 26.05 | 25.94 | 26.02 | 17,600 | -0.09(-0.33%) |
Sep 12, 2019 | 25.90 | 26.16 | 25.90 | 26.11 | 14,074 | +0.16(+0.64%) |
Sep 11, 2019 | 25.83 | 25.94 | 25.81 | 25.94 | 24,550 | +0.08(+0.31%) |
Sep 10, 2019 | 25.86 | 25.92 | 25.82 | 25.86 | 8,474 | +0.23(+0.89%) |
Sep 09, 2019 | 25.67 | 25.75 | 25.59 | 25.63 | 22,217 | +0.29(+1.15%) |
Sep 06, 2019 | 25.26 | 25.41 | 25.26 | 25.34 | 23,400 | +0.15(+0.61%) |
Sep 05, 2019 | 25.33 | 25.33 | 25.11 | 25.19 | 33,444 | +0.24(+0.97%) |
Sep 04, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 47,409 | +0.37(+1.48%) |
Sep 03, 2019 | 24.48 | 24.63 | 24.48 | 24.58 | 43,734 | +0.49(+2.03%) |
Aug 30, 2019 | 24.09 | 24.17 | 24.01 | 24.09 | 23,300 | -0.84(-3.37%) |
Aug 29, 2019 | 24.86 | 24.94 | 24.79 | 24.93 | 30,270 | -0.02(-0.08%) |
Aug 28, 2019 | 24.80 | 24.95 | 24.78 | 24.95 | 19,195 | -0.23(-0.91%) |
Aug 27, 2019 | 25.19 | 25.28 | 25.08 | 25.18 | 43,472 | -0.11(-0.43%) |
Aug 26, 2019 | 25.28 | 25.36 | 25.17 | 25.29 | 20,605 | +0.18(+0.72%) |
Aug 23, 2019 | 25.30 | 25.40 | 25.11 | 25.11 | 18,400 | -0.23(-0.91%) |
Aug 22, 2019 | 25.27 | 25.44 | 25.16 | 25.34 | 16,072 | -0.01(-0.03%) |
Aug 21, 2019 | 25.49 | 25.49 | 25.33 | 25.35 | 16,376 | +0.12(+0.47%) |
Aug 20, 2019 | 25.21 | 25.39 | 25.19 | 25.23 | 39,993 | -0.15(-0.59%) |
Aug 19, 2019 | 25.41 | 25.48 | 25.34 | 25.38 | 13,320 | +0.00(+0.00%) |
Aug 16, 2019 | 25.24 | 25.38 | 25.19 | 25.38 | 31,700 | +0.39(+1.56%) |
Aug 15, 2019 | 24.83 | 25.05 | 24.83 | 24.99 | 308,215 | -0.05(-0.20%) |
Aug 14, 2019 | 24.96 | 25.07 | 24.90 | 25.04 | 270,853 | -0.21(-0.83%) |
Aug 13, 2019 | 25.21 | 25.44 | 25.21 | 25.25 | 191,927 | +0.30(+1.20%) |
Aug 12, 2019 | 25.03 | 25.20 | 24.95 | 24.95 | 25,644 | -0.05(-0.20%) |
Aug 09, 2019 | 24.95 | 25.16 | 24.82 | 25.00 | 38,700 | +0.31(+1.26%) |
Aug 08, 2019 | 24.57 | 24.77 | 24.55 | 24.69 | 20,345 | +0.37(+1.52%) |
Aug 07, 2019 | 24.03 | 24.40 | 24.03 | 24.32 | 23,856 | +0.21(+0.87%) |
Aug 06, 2019 | 24.11 | 24.14 | 23.88 | 24.11 | 41,043 | -0.03(-0.12%) |
Aug 05, 2019 | 24.16 | 24.24 | 23.96 | 24.14 | 44,528 | -0.43(-1.75%) |
Aug 02, 2019 | 24.49 | 24.57 | 24.30 | 24.57 | 14,600 | +0.30(+1.24%) |
Aug 01, 2019 | 24.07 | 24.46 | 23.96 | 24.27 | 27,530 | +0.13(+0.54%) |
Jul 31, 2019 | 24.27 | 24.45 | 24.11 | 24.14 | 46,026 | +0.16(+0.65%) |
Jul 30, 2019 | 24.04 | 24.06 | 23.90 | 23.98 | 21,983 | -0.36(-1.46%) |
Jul 29, 2019 | 24.39 | 24.44 | 24.31 | 24.34 | 21,882 | +0.07(+0.27%) |
Jul 26, 2019 | 24.28 | 24.32 | 24.16 | 24.27 | 21,100 | +0.18(+0.77%) |
Jul 25, 2019 | 24.29 | 24.30 | 24.08 | 24.09 | 23,185 | -0.30(-1.23%) |
Jul 24, 2019 | 24.25 | 24.43 | 24.23 | 24.39 | 31,241 | +0.04(+0.17%) |
Jul 23, 2019 | 24.32 | 24.35 | 24.26 | 24.35 | 12,183 | -0.14(-0.58%) |
Jul 22, 2019 | 24.48 | 24.50 | 24.41 | 24.49 | 15,523 | -0.05(-0.20%) |
Jul 19, 2019 | 24.56 | 24.64 | 24.54 | 24.54 | 22,600 | -0.11(-0.45%) |
Jul 18, 2019 | 24.45 | 24.67 | 24.45 | 24.65 | 23,244 | +0.26(+1.07%) |
Jul 17, 2019 | 24.51 | 24.52 | 24.39 | 24.39 | 20,471 | +0.10(+0.42%) |
Jul 16, 2019 | 24.47 | 24.47 | 24.21 | 24.29 | 12,083 | -0.00(-0.01%) |
Jul 15, 2019 | 24.43 | 24.43 | 24.29 | 24.29 | 27,123 | -0.12(-0.49%) |
Jul 12, 2019 | 24.48 | 24.50 | 24.37 | 24.41 | 27,400 | -0.16(-0.65%) |
Jul 11, 2019 | 24.65 | 24.67 | 24.50 | 24.57 | 35,966 | +0.09(+0.37%) |
Jul 10, 2019 | 25.00 | 25.00 | 24.41 | 24.48 | 73,677 | -0.60(-2.39%) |
Jul 09, 2019 | 25.04 | 25.18 | 25.00 | 25.08 | 12,681 | -0.14(-0.56%) |
Jul 08, 2019 | 25.34 | 25.37 | 25.15 | 25.22 | 10,937 | -0.03(-0.10%) |
Jul 05, 2019 | 25.38 | 25.38 | 25.15 | 25.25 | 5,500 | -0.49(-1.90%) |
Jul 03, 2019 | 25.66 | 25.73 | 25.62 | 25.73 | 6,200 | +0.16(+0.64%) |
Jul 02, 2019 | 25.48 | 25.58 | 25.48 | 25.57 | 30,016 | +0.48(+1.91%) |