Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.68 | 25.98 | 25.68 | 25.80 | 2,787,129 | -0.09(-0.35%) |
Sep 27, 2019 | 25.75 | 25.96 | 25.74 | 25.89 | 2,968,422 | +0.07(+0.25%) |
Sep 26, 2019 | 25.85 | 25.99 | 25.76 | 25.82 | 2,499,968 | -0.03(-0.13%) |
Sep 25, 2019 | 25.91 | 25.96 | 25.78 | 25.86 | 2,105,315 | -0.18(-0.69%) |
Sep 24, 2019 | 25.96 | 26.09 | 25.76 | 26.04 | 2,731,594 | +0.09(+0.35%) |
Sep 23, 2019 | 25.89 | 26.09 | 25.85 | 25.95 | 1,865,617 | +0.02(+0.06%) |
Sep 20, 2019 | 26.15 | 26.28 | 25.85 | 25.93 | 2,622,141 | -0.11(-0.44%) |
Sep 19, 2019 | 26.17 | 26.35 | 26.03 | 26.04 | 2,670,043 | -0.02(-0.06%) |
Sep 18, 2019 | 26.05 | 26.20 | 25.91 | 26.06 | 3,161,990 | -0.19(-0.72%) |
Sep 17, 2019 | 26.46 | 26.48 | 25.93 | 26.25 | 5,367,437 | -0.25(-0.96%) |
Sep 16, 2019 | 25.74 | 26.75 | 25.62 | 26.50 | 7,331,862 | +1.66(+6.68%) |
Sep 13, 2019 | 25.22 | 25.33 | 24.75 | 24.84 | 3,739,813 | -0.22(-0.88%) |
Sep 12, 2019 | 24.68 | 25.16 | 24.56 | 25.06 | 2,298,344 | +0.10(+0.39%) |
Sep 11, 2019 | 25.11 | 25.26 | 24.75 | 24.97 | 3,421,648 | +0.01(+0.03%) |
Sep 10, 2019 | 24.57 | 25.17 | 24.55 | 24.96 | 3,752,677 | +0.54(+2.21%) |
Sep 09, 2019 | 24.51 | 24.75 | 24.39 | 24.42 | 2,966,610 | +0.15(+0.61%) |
Sep 06, 2019 | 23.99 | 24.35 | 23.93 | 24.27 | 2,631,811 | +0.16(+0.64%) |
Sep 05, 2019 | 23.91 | 24.31 | 23.86 | 24.12 | 3,525,777 | +0.41(+1.72%) |
Sep 04, 2019 | 23.81 | 24.04 | 23.67 | 23.71 | 5,361,471 | +0.24(+1.01%) |
Sep 03, 2019 | 23.09 | 23.50 | 22.99 | 23.47 | 5,622,639 | -0.15(-0.64%) |
Aug 30, 2019 | 23.74 | 23.84 | 23.46 | 23.62 | 2,898,181 | +0.06(+0.24%) |
Aug 29, 2019 | 23.18 | 23.68 | 23.16 | 23.57 | 3,055,421 | +0.53(+2.32%) |
Aug 28, 2019 | 22.87 | 23.15 | 22.74 | 23.03 | 7,692,942 | +0.39(+1.71%) |
Aug 27, 2019 | 22.82 | 22.94 | 22.53 | 22.64 | 8,789,528 | -0.09(-0.39%) |
Aug 26, 2019 | 22.82 | 22.86 | 22.64 | 22.73 | 5,199,692 | +0.21(+0.93%) |
Aug 23, 2019 | 22.75 | 22.96 | 22.44 | 22.52 | 2,678,300 | -0.40(-1.76%) |
Aug 22, 2019 | 23.06 | 23.13 | 22.90 | 22.93 | 2,540,213 | -0.05(-0.21%) |
Aug 21, 2019 | 22.88 | 23.09 | 22.88 | 22.98 | 3,286,780 | +0.25(+1.10%) |
Aug 20, 2019 | 22.98 | 23.00 | 22.71 | 22.73 | 4,262,138 | -0.32(-1.40%) |
Aug 19, 2019 | 22.87 | 23.10 | 22.83 | 23.05 | 3,104,261 | +0.34(+1.49%) |
Aug 16, 2019 | 22.39 | 22.81 | 22.30 | 22.71 | 2,604,676 | +0.40(+1.77%) |
Aug 15, 2019 | 22.43 | 22.56 | 22.20 | 22.31 | 3,277,220 | -0.24(-1.07%) |
Aug 14, 2019 | 22.67 | 22.77 | 22.47 | 22.56 | 3,924,713 | -0.61(-2.65%) |
Aug 13, 2019 | 23.04 | 23.25 | 22.85 | 23.17 | 10,264,864 | +0.05(+0.21%) |
Aug 12, 2019 | 23.06 | 23.19 | 22.94 | 23.12 | 2,995,189 | -0.01(-0.04%) |
Aug 09, 2019 | 23.20 | 23.37 | 23.01 | 23.13 | 4,385,012 | +0.00(+0.00%) |
Aug 08, 2019 | 22.95 | 23.40 | 22.85 | 23.13 | 5,782,780 | +0.41(+1.81%) |
Aug 07, 2019 | 22.17 | 22.85 | 22.05 | 22.72 | 6,351,883 | +0.19(+0.86%) |
Aug 06, 2019 | 22.50 | 22.69 | 22.19 | 22.52 | 9,507,081 | +0.19(+0.83%) |
Aug 05, 2019 | 22.60 | 22.70 | 22.31 | 22.34 | 7,115,679 | -0.64(-2.78%) |
Aug 02, 2019 | 23.19 | 23.28 | 22.76 | 22.98 | 8,402,277 | -0.25(-1.08%) |
Aug 01, 2019 | 22.92 | 23.41 | 22.91 | 23.23 | 8,618,423 | +0.03(+0.14%) |
Jul 31, 2019 | 23.63 | 23.63 | 23.01 | 23.19 | 7,044,604 | -0.35(-1.48%) |
Jul 30, 2019 | 23.44 | 23.72 | 23.10 | 23.54 | 4,937,076 | +0.01(+0.03%) |
Jul 29, 2019 | 24.04 | 24.10 | 23.46 | 23.53 | 4,726,184 | -0.42(-1.75%) |
Jul 26, 2019 | 24.04 | 24.25 | 23.82 | 23.95 | 4,429,681 | +0.02(+0.07%) |
Jul 25, 2019 | 25.06 | 25.13 | 23.74 | 23.94 | 5,103,747 | -0.71(-2.88%) |
Jul 24, 2019 | 25.00 | 25.09 | 24.62 | 24.65 | 3,208,670 | -0.40(-1.58%) |
Jul 23, 2019 | 25.23 | 25.32 | 25.04 | 25.04 | 2,575,231 | -0.14(-0.55%) |
Jul 22, 2019 | 25.21 | 25.26 | 25.05 | 25.18 | 2,721,849 | +0.01(+0.03%) |
Jul 19, 2019 | 25.21 | 25.29 | 25.08 | 25.17 | 2,635,610 | -0.03(-0.13%) |
Jul 18, 2019 | 25.21 | 25.30 | 25.08 | 25.21 | 3,672,286 | -0.17(-0.67%) |
Jul 17, 2019 | 25.47 | 25.59 | 25.26 | 25.38 | 2,776,692 | -0.13(-0.51%) |
Jul 16, 2019 | 25.94 | 25.99 | 25.34 | 25.51 | 3,711,416 | -0.50(-1.93%) |
Jul 15, 2019 | 26.21 | 26.33 | 25.97 | 26.01 | 2,045,671 | -0.08(-0.31%) |
Jul 12, 2019 | 26.23 | 26.27 | 26.08 | 26.09 | 2,188,299 | -0.15(-0.55%) |
Jul 11, 2019 | 26.27 | 26.36 | 26.07 | 26.23 | 2,399,128 | +0.03(+0.12%) |
Jul 10, 2019 | 26.19 | 26.41 | 25.97 | 26.20 | 5,180,686 | +0.25(+0.97%) |
Jul 09, 2019 | 25.33 | 25.95 | 25.24 | 25.95 | 3,642,479 | +0.60(+2.36%) |
Jul 08, 2019 | 25.31 | 25.49 | 25.29 | 25.35 | 3,321,662 | -0.06(-0.25%) |
Jul 05, 2019 | 25.56 | 25.61 | 25.27 | 25.42 | 2,610,120 | +0.13(+0.51%) |
Jul 03, 2019 | 25.23 | 25.39 | 25.03 | 25.29 | 2,103,291 | +0.10(+0.39%) |
Jul 02, 2019 | 25.36 | 25.46 | 25.03 | 25.19 | 4,251,836 | -0.35(-1.36%) |