Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.66 | 26.03 | 25.66 | 25.92 | 5,483,882 | +0.34(+1.32%) |
Sep 27, 2019 | 26.25 | 26.40 | 25.20 | 25.58 | 8,302,347 | -0.61(-2.32%) |
Sep 26, 2019 | 26.25 | 26.89 | 25.34 | 26.19 | 15,925,498 | +0.93(+3.68%) |
Sep 25, 2019 | 25.09 | 25.59 | 25.06 | 25.26 | 8,208,348 | +0.29(+1.15%) |
Sep 24, 2019 | 24.42 | 25.00 | 24.26 | 24.97 | 5,020,003 | +0.56(+2.28%) |
Sep 23, 2019 | 25.33 | 25.36 | 24.39 | 24.41 | 5,257,078 | -0.77(-3.05%) |
Sep 20, 2019 | 25.05 | 25.43 | 25.05 | 25.18 | 6,777,721 | +0.13(+0.51%) |
Sep 19, 2019 | 25.04 | 25.07 | 24.47 | 25.06 | 6,449,533 | +0.14(+0.54%) |
Sep 18, 2019 | 25.34 | 25.56 | 24.69 | 24.92 | 8,086,644 | -0.40(-1.57%) |
Sep 17, 2019 | 25.65 | 25.65 | 25.26 | 25.32 | 8,902,518 | -0.40(-1.54%) |
Sep 16, 2019 | 25.26 | 25.82 | 25.22 | 25.72 | 4,686,247 | +0.48(+1.91%) |
Sep 13, 2019 | 25.01 | 25.75 | 24.97 | 25.23 | 4,316,183 | +0.09(+0.37%) |
Sep 12, 2019 | 25.01 | 25.30 | 24.92 | 25.14 | 6,334,114 | +0.22(+0.88%) |
Sep 11, 2019 | 24.83 | 25.29 | 24.63 | 24.92 | 6,248,569 | +0.04(+0.17%) |
Sep 10, 2019 | 24.57 | 25.25 | 24.57 | 24.88 | 6,605,669 | +0.29(+1.17%) |
Sep 09, 2019 | 24.33 | 24.68 | 24.27 | 24.59 | 4,313,869 | +0.38(+1.57%) |
Sep 06, 2019 | 23.59 | 24.27 | 23.49 | 24.21 | 6,474,808 | +0.18(+0.74%) |
Sep 05, 2019 | 24.61 | 24.74 | 24.03 | 24.03 | 4,872,861 | -0.37(-1.52%) |
Sep 04, 2019 | 24.14 | 24.68 | 24.06 | 24.41 | 3,371,552 | +0.33(+1.37%) |
Sep 03, 2019 | 23.76 | 24.09 | 23.11 | 24.08 | 6,979,730 | +0.12(+0.49%) |
Aug 30, 2019 | 24.34 | 24.52 | 23.92 | 23.96 | 5,690,833 | -0.19(-0.80%) |
Aug 29, 2019 | 24.20 | 24.37 | 23.99 | 24.15 | 3,086,302 | +0.12(+0.49%) |
Aug 28, 2019 | 23.65 | 24.13 | 23.56 | 24.03 | 3,026,017 | +0.46(+1.93%) |
Aug 27, 2019 | 24.16 | 24.29 | 23.23 | 23.58 | 5,397,560 | -0.59(-2.45%) |
Aug 26, 2019 | 23.86 | 24.19 | 23.67 | 24.17 | 4,617,321 | +0.57(+2.43%) |
Aug 23, 2019 | 24.27 | 24.33 | 23.49 | 23.60 | 4,711,900 | -0.74(-3.02%) |
Aug 22, 2019 | 24.08 | 24.38 | 23.86 | 24.33 | 2,818,257 | +0.34(+1.41%) |
Aug 21, 2019 | 24.30 | 24.33 | 23.71 | 23.99 | 4,263,079 | -0.24(-0.98%) |
Aug 20, 2019 | 25.14 | 25.14 | 24.17 | 24.23 | 6,585,857 | -1.15(-4.53%) |
Aug 19, 2019 | 25.03 | 25.49 | 24.96 | 25.38 | 4,176,176 | +0.48(+1.93%) |
Aug 16, 2019 | 24.53 | 24.98 | 24.48 | 24.90 | 3,046,885 | +0.52(+2.15%) |
Aug 15, 2019 | 23.80 | 24.46 | 23.72 | 24.37 | 3,032,416 | +0.63(+2.67%) |
Aug 14, 2019 | 24.21 | 24.29 | 23.72 | 23.74 | 5,611,056 | -0.68(-2.80%) |
Aug 13, 2019 | 24.30 | 24.72 | 24.15 | 24.42 | 3,548,134 | +0.19(+0.80%) |
Aug 12, 2019 | 24.10 | 24.29 | 23.94 | 24.23 | 2,486,001 | +0.03(+0.10%) |
Aug 09, 2019 | 23.87 | 24.27 | 23.79 | 24.20 | 2,941,652 | +0.38(+1.60%) |
Aug 08, 2019 | 23.33 | 23.84 | 23.18 | 23.82 | 5,334,359 | +0.19(+0.82%) |
Aug 07, 2019 | 23.07 | 23.67 | 22.84 | 23.63 | 5,077,820 | +0.28(+1.19%) |
Aug 06, 2019 | 23.65 | 23.74 | 23.17 | 23.35 | 5,201,368 | -0.30(-1.29%) |
Aug 05, 2019 | 23.70 | 23.77 | 23.49 | 23.65 | 5,494,710 | -0.23(-0.96%) |
Aug 02, 2019 | 24.58 | 24.59 | 23.86 | 23.88 | 5,161,475 | -0.73(-2.99%) |
Aug 01, 2019 | 24.51 | 25.00 | 24.40 | 24.62 | 8,840,119 | +0.23(+0.94%) |
Jul 31, 2019 | 24.58 | 24.71 | 24.10 | 24.39 | 5,970,875 | -0.19(-0.79%) |
Jul 30, 2019 | 24.51 | 24.72 | 24.26 | 24.58 | 4,266,337 | +0.07(+0.28%) |
Jul 29, 2019 | 24.39 | 24.63 | 24.23 | 24.52 | 3,594,577 | +0.06(+0.25%) |
Jul 26, 2019 | 24.09 | 24.56 | 23.88 | 24.45 | 4,161,852 | +0.52(+2.17%) |
Jul 25, 2019 | 23.91 | 24.25 | 23.78 | 23.93 | 3,123,236 | -0.08(-0.31%) |
Jul 24, 2019 | 24.28 | 24.30 | 23.87 | 24.01 | 4,404,065 | -0.48(-1.95%) |
Jul 23, 2019 | 23.76 | 24.67 | 23.65 | 24.49 | 5,068,245 | +0.80(+3.36%) |
Jul 22, 2019 | 24.25 | 24.27 | 23.51 | 23.69 | 4,550,567 | -0.55(-2.25%) |
Jul 19, 2019 | 24.41 | 24.52 | 24.17 | 24.24 | 5,371,667 | -0.18(-0.72%) |
Jul 18, 2019 | 24.36 | 24.63 | 24.30 | 24.41 | 6,301,581 | +0.13(+0.52%) |
Jul 17, 2019 | 23.66 | 24.35 | 23.52 | 24.29 | 11,110,273 | +0.69(+2.91%) |
Jul 16, 2019 | 23.13 | 23.60 | 23.09 | 23.60 | 4,762,357 | +0.52(+2.25%) |
Jul 15, 2019 | 23.14 | 23.32 | 22.86 | 23.08 | 5,213,779 | -0.08(-0.33%) |
Jul 12, 2019 | 23.07 | 23.17 | 22.90 | 23.15 | 4,297,548 | +0.11(+0.47%) |
Jul 11, 2019 | 23.78 | 23.89 | 22.77 | 23.05 | 6,529,354 | -0.72(-3.03%) |
Jul 10, 2019 | 23.62 | 23.83 | 23.47 | 23.77 | 3,160,775 | +0.29(+1.21%) |
Jul 09, 2019 | 23.87 | 23.90 | 23.43 | 23.48 | 5,787,436 | -0.39(-1.65%) |
Jul 08, 2019 | 23.41 | 23.90 | 23.28 | 23.88 | 6,670,256 | +0.34(+1.46%) |
Jul 05, 2019 | 23.49 | 23.63 | 22.94 | 23.53 | 4,785,600 | -0.17(-0.71%) |
Jul 03, 2019 | 22.65 | 23.83 | 22.61 | 23.70 | 6,620,115 | +1.33(+5.96%) |
Jul 02, 2019 | 22.57 | 22.62 | 22.04 | 22.37 | 5,556,908 | -0.19(-0.85%) |