Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.38 | 26.49 | 26.38 | 26.44 | 4,930 | +0.13(+0.48%) |
Sep 27, 2019 | 26.46 | 26.47 | 26.20 | 26.32 | 6,961 | -0.10(-0.38%) |
Sep 26, 2019 | 26.53 | 26.53 | 26.30 | 26.42 | 26,158 | -0.05(-0.19%) |
Sep 25, 2019 | 26.38 | 26.47 | 26.29 | 26.47 | 5,514 | +0.09(+0.35%) |
Sep 24, 2019 | 26.66 | 26.66 | 26.38 | 26.38 | 10,826 | -0.15(-0.57%) |
Sep 23, 2019 | 26.50 | 26.57 | 26.50 | 26.53 | 3,493 | -0.00(-0.01%) |
Sep 20, 2019 | 26.66 | 26.66 | 26.50 | 26.53 | 36,547 | -0.01(-0.05%) |
Sep 19, 2019 | 26.67 | 26.69 | 26.54 | 26.54 | 12,417 | +0.02(+0.06%) |
Sep 18, 2019 | 26.51 | 26.55 | 26.37 | 26.53 | 15,716 | +0.02(+0.09%) |
Sep 17, 2019 | 26.44 | 26.52 | 26.42 | 26.50 | 28,456 | +0.10(+0.38%) |
Sep 16, 2019 | 26.37 | 26.43 | 26.37 | 26.40 | 8,233 | -0.01(-0.04%) |
Sep 13, 2019 | 26.57 | 26.57 | 26.38 | 26.41 | 13,203 | -0.16(-0.61%) |
Sep 12, 2019 | 26.64 | 26.64 | 26.57 | 26.57 | 9,507 | +0.08(+0.32%) |
Sep 11, 2019 | 26.34 | 26.50 | 26.34 | 26.49 | 12,795 | +0.18(+0.67%) |
Sep 10, 2019 | 26.34 | 26.37 | 26.25 | 26.31 | 7,583 | -0.14(-0.53%) |
Sep 09, 2019 | 26.69 | 26.69 | 26.41 | 26.45 | 772,447 | -0.11(-0.41%) |
Sep 06, 2019 | 26.54 | 26.61 | 26.54 | 26.56 | 19,435 | +0.03(+0.12%) |
Sep 05, 2019 | 26.55 | 26.56 | 26.51 | 26.53 | 20,270 | +0.21(+0.81%) |
Sep 04, 2019 | 26.20 | 26.32 | 26.18 | 26.32 | 6,746 | +0.30(+1.15%) |
Sep 03, 2019 | 26.06 | 26.06 | 25.99 | 26.02 | 7,209 | -0.14(-0.54%) |
Aug 30, 2019 | 26.24 | 26.25 | 26.11 | 26.16 | 11,196 | +0.00(+0.00%) |
Aug 29, 2019 | 26.14 | 26.16 | 26.07 | 26.16 | 14,708 | +0.28(+1.08%) |
Aug 28, 2019 | 25.71 | 25.88 | 25.71 | 25.88 | 7,373 | +0.11(+0.44%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 1,207 | -0.01(-0.02%) |
Aug 26, 2019 | 25.79 | 25.79 | 25.65 | 25.77 | 4,342 | +0.31(+1.20%) |
Aug 23, 2019 | 26.03 | 26.03 | 25.46 | 25.46 | 845 | -0.57(-2.19%) |
Aug 22, 2019 | 26.17 | 26.17 | 25.92 | 26.03 | 33,598 | -0.03(-0.13%) |
Aug 21, 2019 | 26.08 | 26.09 | 26.04 | 26.07 | 3,337 | +0.14(+0.53%) |
Aug 20, 2019 | 26.00 | 26.08 | 25.93 | 25.93 | 4,764 | -0.12(-0.47%) |
Aug 19, 2019 | 26.23 | 26.23 | 26.00 | 26.05 | 37,454 | +0.21(+0.83%) |
Aug 16, 2019 | 25.64 | 25.84 | 25.64 | 25.84 | 17,006 | +0.31(+1.20%) |
Aug 15, 2019 | 25.45 | 25.58 | 25.38 | 25.53 | 58,586 | +0.09(+0.35%) |
Aug 14, 2019 | 25.70 | 25.70 | 25.39 | 25.44 | 391,936 | -0.52(-2.01%) |
Aug 13, 2019 | 25.72 | 26.03 | 25.72 | 25.97 | 145,970 | +0.28(+1.10%) |
Aug 12, 2019 | 25.83 | 25.83 | 25.66 | 25.68 | 22,155 | -0.21(-0.80%) |
Aug 09, 2019 | 25.91 | 25.96 | 25.89 | 25.89 | 489,164 | -0.12(-0.47%) |
Aug 08, 2019 | 25.85 | 26.02 | 25.85 | 26.01 | 12,199 | +0.39(+1.52%) |
Aug 07, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 147 | +0.04(+0.16%) |
Aug 06, 2019 | 25.46 | 25.58 | 25.33 | 25.58 | 21,018 | +0.30(+1.20%) |
Aug 05, 2019 | 25.50 | 25.54 | 25.15 | 25.28 | 4,668 | -0.55(-2.13%) |
Aug 02, 2019 | 25.85 | 25.86 | 25.74 | 25.83 | 1,478 | -0.14(-0.55%) |
Aug 01, 2019 | 26.12 | 26.38 | 25.97 | 25.97 | 24,736 | -0.08(-0.29%) |
Jul 31, 2019 | 26.26 | 26.32 | 25.94 | 26.05 | 1,825 | -0.21(-0.81%) |
Jul 30, 2019 | 26.15 | 26.30 | 26.15 | 26.26 | 8,716 | -0.09(-0.36%) |
Jul 29, 2019 | 26.33 | 26.38 | 26.33 | 26.36 | 15,582 | -0.02(-0.06%) |
Jul 26, 2019 | 26.20 | 26.39 | 26.20 | 26.37 | 5,281 | +0.19(+0.73%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.14 | 26.18 | 13,647 | -0.14(-0.53%) |
Jul 24, 2019 | 26.09 | 26.32 | 26.09 | 26.32 | 17,126 | +0.14(+0.53%) |
Jul 23, 2019 | 26.24 | 26.24 | 26.09 | 26.18 | 18,911 | +0.11(+0.44%) |
Jul 22, 2019 | 26.03 | 26.09 | 26.01 | 26.07 | 17,205 | +0.07(+0.27%) |
Jul 19, 2019 | 26.16 | 26.19 | 26.00 | 26.00 | 7,605 | -0.14(-0.53%) |
Jul 18, 2019 | 25.97 | 26.14 | 25.97 | 26.14 | 7,279 | +0.08(+0.31%) |
Jul 17, 2019 | 26.08 | 26.14 | 26.03 | 26.05 | 3,220 | -0.09(-0.33%) |
Jul 16, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 1,536 | -0.10(-0.40%) |
Jul 15, 2019 | 26.34 | 26.34 | 26.19 | 26.25 | 10,156 | +0.04(+0.14%) |
Jul 12, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 1,478 | +0.12(+0.47%) |
Jul 11, 2019 | 26.24 | 26.24 | 26.09 | 26.09 | 13,068 | -0.01(-0.05%) |
Jul 10, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 526 | +0.12(+0.45%) |
Jul 09, 2019 | 25.89 | 25.98 | 25.87 | 25.98 | 7,859 | +0.03(+0.12%) |
Jul 08, 2019 | 25.98 | 25.99 | 25.95 | 25.95 | 2,755 | -0.10(-0.37%) |
Jul 05, 2019 | 25.97 | 26.05 | 25.89 | 26.05 | 3,063 | -0.12(-0.46%) |
Jul 03, 2019 | 26.05 | 26.19 | 26.05 | 26.17 | 2,112 | +0.18(+0.69%) |
Jul 02, 2019 | 25.90 | 26.01 | 25.89 | 25.99 | 62,448 | +0.14(+0.53%) |