Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.19 | 26.23 | 26.01 | 26.05 | 3,103,546 | -0.23(-0.86%) |
Sep 27, 2019 | 25.92 | 26.47 | 25.92 | 26.28 | 3,210,198 | +0.32(+1.23%) |
Sep 26, 2019 | 25.89 | 26.15 | 25.88 | 25.96 | 2,073,899 | +0.10(+0.40%) |
Sep 25, 2019 | 26.18 | 26.40 | 25.80 | 25.86 | 3,582,237 | -0.31(-1.20%) |
Sep 24, 2019 | 25.69 | 26.26 | 25.64 | 26.17 | 4,962,348 | +0.36(+1.38%) |
Sep 23, 2019 | 25.83 | 25.91 | 25.73 | 25.81 | 1,363,754 | +0.01(+0.04%) |
Sep 20, 2019 | 25.52 | 25.90 | 25.49 | 25.81 | 3,986,784 | +0.26(+1.02%) |
Sep 19, 2019 | 25.54 | 25.59 | 25.38 | 25.54 | 1,666,997 | -0.05(-0.18%) |
Sep 18, 2019 | 25.63 | 25.89 | 25.57 | 25.59 | 1,414,760 | +0.02(+0.07%) |
Sep 17, 2019 | 25.69 | 25.74 | 25.56 | 25.57 | 1,115,658 | -0.13(-0.51%) |
Sep 16, 2019 | 25.74 | 25.77 | 25.64 | 25.70 | 1,108,669 | +0.13(+0.51%) |
Sep 13, 2019 | 25.52 | 25.61 | 25.47 | 25.57 | 1,903,636 | +0.09(+0.37%) |
Sep 12, 2019 | 25.42 | 25.51 | 25.29 | 25.48 | 4,147,048 | -0.09(-0.37%) |
Sep 11, 2019 | 25.77 | 25.82 | 25.56 | 25.57 | 2,861,646 | -0.23(-0.91%) |
Sep 10, 2019 | 25.89 | 26.05 | 25.81 | 25.81 | 3,733,803 | +0.06(+0.22%) |
Sep 09, 2019 | 25.62 | 25.87 | 25.61 | 25.75 | 2,518,783 | +0.07(+0.25%) |
Sep 06, 2019 | 25.62 | 25.75 | 25.61 | 25.68 | 2,591,212 | +0.03(+0.11%) |
Sep 05, 2019 | 25.84 | 25.86 | 25.59 | 25.66 | 3,817,887 | -0.48(-1.83%) |
Sep 04, 2019 | 26.26 | 26.33 | 26.11 | 26.13 | 1,081,897 | -0.39(-1.48%) |
Sep 03, 2019 | 26.44 | 26.60 | 26.31 | 26.53 | 1,533,030 | +0.27(+1.03%) |
Aug 30, 2019 | 26.06 | 26.40 | 26.05 | 26.25 | 2,453,183 | +0.07(+0.25%) |
Aug 29, 2019 | 26.26 | 26.37 | 26.11 | 26.19 | 2,763,883 | -0.41(-1.55%) |
Aug 28, 2019 | 26.78 | 26.90 | 26.55 | 26.60 | 2,091,116 | -0.07(-0.28%) |
Aug 27, 2019 | 26.44 | 26.79 | 26.40 | 26.68 | 3,073,101 | +0.06(+0.21%) |
Aug 26, 2019 | 26.71 | 26.88 | 26.62 | 26.62 | 3,962,413 | -0.40(-1.49%) |
Aug 23, 2019 | 26.38 | 27.11 | 26.15 | 27.02 | 6,757,722 | +0.82(+3.14%) |
Aug 22, 2019 | 26.07 | 26.40 | 26.01 | 26.20 | 1,774,427 | +0.08(+0.32%) |
Aug 21, 2019 | 26.11 | 26.21 | 26.03 | 26.11 | 1,664,533 | -0.22(-0.85%) |
Aug 20, 2019 | 26.19 | 26.34 | 26.11 | 26.34 | 1,878,824 | +0.19(+0.72%) |
Aug 19, 2019 | 26.19 | 26.26 | 26.09 | 26.15 | 1,476,139 | -0.40(-1.51%) |
Aug 16, 2019 | 26.75 | 26.75 | 26.49 | 26.55 | 2,071,173 | -0.42(-1.56%) |
Aug 15, 2019 | 26.89 | 27.19 | 26.84 | 26.97 | 3,213,471 | +0.02(+0.07%) |
Aug 14, 2019 | 26.62 | 26.98 | 26.51 | 26.96 | 5,610,364 | +0.80(+3.08%) |
Aug 13, 2019 | 26.77 | 26.81 | 25.98 | 26.15 | 5,229,078 | -0.60(-2.24%) |
Aug 12, 2019 | 26.62 | 26.85 | 26.53 | 26.75 | 2,437,892 | +0.29(+1.10%) |
Aug 09, 2019 | 26.33 | 26.65 | 26.24 | 26.46 | 3,403,665 | +0.25(+0.96%) |
Aug 08, 2019 | 26.64 | 26.72 | 26.20 | 26.21 | 2,814,930 | -0.59(-2.20%) |
Aug 07, 2019 | 27.21 | 27.40 | 26.73 | 26.80 | 5,236,892 | -0.11(-0.42%) |
Aug 06, 2019 | 27.04 | 27.25 | 26.83 | 26.91 | 4,167,493 | -0.38(-1.41%) |
Aug 05, 2019 | 26.91 | 27.51 | 26.90 | 27.29 | 9,870,839 | +0.96(+3.66%) |
Aug 02, 2019 | 26.17 | 26.51 | 26.14 | 26.33 | 6,675,717 | +0.36(+1.37%) |
Aug 01, 2019 | 25.80 | 26.10 | 25.32 | 25.97 | 6,191,400 | +0.14(+0.54%) |
Jul 31, 2019 | 25.41 | 26.05 | 25.40 | 25.83 | 2,756,869 | +0.36(+1.39%) |
Jul 30, 2019 | 25.56 | 25.58 | 25.38 | 25.48 | 2,067,612 | +0.12(+0.48%) |
Jul 29, 2019 | 25.29 | 25.52 | 25.29 | 25.36 | 3,168,443 | +0.07(+0.26%) |
Jul 26, 2019 | 25.38 | 25.39 | 25.24 | 25.29 | 1,033,234 | -0.26(-1.02%) |
Jul 25, 2019 | 25.38 | 25.58 | 25.38 | 25.55 | 1,481,941 | +0.25(+1.00%) |
Jul 24, 2019 | 25.56 | 25.56 | 25.29 | 25.30 | 1,113,022 | -0.18(-0.70%) |
Jul 23, 2019 | 25.51 | 25.66 | 25.47 | 25.48 | 1,065,918 | -0.14(-0.55%) |
Jul 22, 2019 | 25.77 | 25.78 | 25.59 | 25.62 | 591,944 | -0.24(-0.94%) |
Jul 19, 2019 | 25.46 | 25.87 | 25.46 | 25.86 | 1,904,491 | +0.24(+0.95%) |
Jul 18, 2019 | 25.80 | 25.88 | 25.61 | 25.62 | 1,670,695 | -0.05(-0.18%) |
Jul 17, 2019 | 25.54 | 25.67 | 25.50 | 25.66 | 1,784,497 | +0.12(+0.48%) |
Jul 16, 2019 | 25.45 | 25.62 | 25.42 | 25.54 | 2,247,740 | +0.12(+0.48%) |
Jul 15, 2019 | 25.44 | 25.50 | 25.39 | 25.42 | 3,205,477 | -0.07(-0.29%) |
Jul 12, 2019 | 25.62 | 25.63 | 25.49 | 25.50 | 2,264,691 | -0.13(-0.51%) |
Jul 11, 2019 | 25.56 | 25.72 | 25.52 | 25.63 | 2,085,373 | +0.03(+0.11%) |
Jul 10, 2019 | 25.71 | 25.76 | 25.53 | 25.60 | 1,995,297 | -0.25(-0.98%) |
Jul 09, 2019 | 26.11 | 26.13 | 25.83 | 25.85 | 1,539,400 | -0.13(-0.50%) |
Jul 08, 2019 | 25.97 | 26.10 | 25.96 | 25.98 | 2,453,224 | +0.19(+0.73%) |
Jul 05, 2019 | 25.92 | 26.03 | 25.77 | 25.80 | 1,655,270 | +0.03(+0.11%) |
Jul 03, 2019 | 25.88 | 25.91 | 25.75 | 25.77 | 961,280 | -0.18(-0.68%) |
Jul 02, 2019 | 26.05 | 26.12 | 25.95 | 25.95 | 2,165,492 | -0.10(-0.40%) |