Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.72 | 25.85 | 25.70 | 25.74 | 35,729 | +0.15(+0.58%) |
Sep 27, 2019 | 26.09 | 26.09 | 25.43 | 25.59 | 138,354 | -0.43(-1.65%) |
Sep 26, 2019 | 26.11 | 26.11 | 25.93 | 26.02 | 25,443 | +0.07(+0.29%) |
Sep 25, 2019 | 25.71 | 26.02 | 25.68 | 25.95 | 22,185 | -0.04(-0.14%) |
Sep 24, 2019 | 26.22 | 26.22 | 25.91 | 25.98 | 19,925 | -0.26(-0.98%) |
Sep 23, 2019 | 26.22 | 26.24 | 26.10 | 26.24 | 109,029 | +0.06(+0.25%) |
Sep 20, 2019 | 26.43 | 26.43 | 26.17 | 26.17 | 18,388 | +0.03(+0.11%) |
Sep 19, 2019 | 26.36 | 26.40 | 26.15 | 26.15 | 92,335 | -0.16(-0.59%) |
Sep 18, 2019 | 26.32 | 26.33 | 26.11 | 26.30 | 22,937 | -0.09(-0.35%) |
Sep 17, 2019 | 26.14 | 26.39 | 26.14 | 26.39 | 54,969 | +0.04(+0.17%) |
Sep 16, 2019 | 26.31 | 26.47 | 26.31 | 26.35 | 22,247 | -0.21(-0.79%) |
Sep 13, 2019 | 26.62 | 26.63 | 26.52 | 26.56 | 96,949 | +0.11(+0.42%) |
Sep 12, 2019 | 26.48 | 26.59 | 26.37 | 26.45 | 30,817 | +0.26(+0.98%) |
Sep 11, 2019 | 26.11 | 26.24 | 26.11 | 26.19 | 75,488 | +0.27(+1.03%) |
Sep 10, 2019 | 25.88 | 26.02 | 25.87 | 25.93 | 35,538 | -0.08(-0.32%) |
Sep 09, 2019 | 25.99 | 26.05 | 25.98 | 26.01 | 14,306 | +0.04(+0.14%) |
Sep 06, 2019 | 26.01 | 26.04 | 25.94 | 25.97 | 44,394 | +0.13(+0.50%) |
Sep 05, 2019 | 25.76 | 25.90 | 25.76 | 25.84 | 145,681 | +0.27(+1.07%) |
Sep 04, 2019 | 25.48 | 25.60 | 25.48 | 25.57 | 29,233 | +0.44(+1.76%) |
Sep 03, 2019 | 25.08 | 25.15 | 25.04 | 25.13 | 12,952 | -0.06(-0.22%) |
Aug 30, 2019 | 25.18 | 25.26 | 25.13 | 25.18 | 111,312 | +0.19(+0.77%) |
Aug 29, 2019 | 24.88 | 25.22 | 24.88 | 24.99 | 3,244,166 | +0.26(+1.04%) |
Aug 28, 2019 | 24.64 | 24.73 | 24.55 | 24.73 | 21,172 | +0.14(+0.56%) |
Aug 27, 2019 | 24.77 | 24.81 | 24.59 | 24.59 | 90,635 | -0.09(-0.37%) |
Aug 26, 2019 | 24.81 | 24.81 | 24.49 | 24.69 | 36,267 | +0.11(+0.45%) |
Aug 23, 2019 | 24.87 | 24.99 | 24.46 | 24.58 | 20,673 | -0.32(-1.29%) |
Aug 22, 2019 | 25.05 | 25.05 | 24.82 | 24.90 | 13,285 | -0.33(-1.31%) |
Aug 21, 2019 | 25.31 | 25.31 | 25.13 | 25.23 | 30,535 | +0.19(+0.77%) |
Aug 20, 2019 | 24.98 | 25.10 | 24.97 | 25.03 | 24,403 | +0.07(+0.29%) |
Aug 19, 2019 | 25.02 | 25.08 | 24.90 | 24.96 | 27,362 | +0.24(+0.97%) |
Aug 16, 2019 | 24.61 | 24.83 | 24.61 | 24.72 | 20,238 | +0.24(+0.98%) |
Aug 15, 2019 | 24.58 | 24.58 | 24.35 | 24.48 | 32,601 | +0.19(+0.79%) |
Aug 14, 2019 | 24.49 | 24.49 | 24.23 | 24.29 | 24,075 | -0.69(-2.76%) |
Aug 13, 2019 | 24.45 | 25.07 | 24.45 | 24.98 | 21,134 | +0.42(+1.70%) |
Aug 12, 2019 | 24.47 | 24.62 | 24.47 | 24.56 | 17,183 | -0.22(-0.90%) |
Aug 09, 2019 | 24.96 | 24.96 | 24.65 | 24.79 | 20,238 | -0.21(-0.85%) |
Aug 08, 2019 | 24.82 | 25.03 | 24.82 | 25.00 | 39,445 | +0.36(+1.45%) |
Aug 07, 2019 | 24.40 | 24.64 | 24.29 | 24.64 | 77,263 | +0.08(+0.34%) |
Aug 06, 2019 | 24.52 | 24.63 | 24.37 | 24.56 | 36,563 | +0.35(+1.44%) |
Aug 05, 2019 | 24.59 | 24.59 | 24.04 | 24.21 | 80,596 | -0.91(-3.62%) |
Aug 02, 2019 | 25.36 | 25.36 | 25.07 | 25.12 | 65,394 | -0.28(-1.09%) |
Aug 01, 2019 | 25.94 | 26.21 | 25.30 | 25.39 | 45,855 | -0.60(-2.30%) |
Jul 31, 2019 | 26.29 | 26.29 | 25.73 | 25.99 | 31,694 | -0.21(-0.81%) |
Jul 30, 2019 | 26.36 | 26.39 | 26.08 | 26.20 | 194,137 | -0.46(-1.72%) |
Jul 29, 2019 | 26.67 | 26.67 | 26.50 | 26.66 | 21,705 | +0.06(+0.21%) |
Jul 26, 2019 | 26.61 | 26.67 | 26.59 | 26.61 | 18,824 | -0.02(-0.07%) |
Jul 25, 2019 | 26.85 | 26.85 | 26.53 | 26.62 | 20,381 | -0.17(-0.62%) |
Jul 24, 2019 | 26.65 | 26.80 | 26.65 | 26.79 | 14,852 | +0.06(+0.21%) |
Jul 23, 2019 | 26.71 | 26.73 | 26.59 | 26.73 | 21,986 | +0.17(+0.66%) |
Jul 22, 2019 | 26.70 | 26.70 | 26.56 | 26.56 | 18,910 | +0.04(+0.14%) |
Jul 19, 2019 | 26.69 | 26.75 | 26.52 | 26.52 | 14,145 | -0.16(-0.59%) |
Jul 18, 2019 | 26.56 | 26.70 | 26.49 | 26.68 | 148,265 | +0.12(+0.45%) |
Jul 17, 2019 | 26.58 | 26.65 | 26.54 | 26.56 | 26,294 | -0.06(-0.24%) |
Jul 16, 2019 | 26.56 | 26.73 | 26.56 | 26.62 | 26,244 | +0.00(+0.00%) |
Jul 15, 2019 | 26.47 | 26.65 | 26.47 | 26.62 | 21,915 | +0.17(+0.64%) |
Jul 12, 2019 | 26.46 | 26.48 | 26.36 | 26.45 | 16,974 | +0.04(+0.15%) |
Jul 11, 2019 | 26.46 | 26.46 | 26.35 | 26.42 | 15,835 | -0.05(-0.20%) |
Jul 10, 2019 | 26.52 | 26.59 | 26.47 | 26.47 | 28,244 | +0.26(+0.99%) |
Jul 09, 2019 | 25.99 | 26.22 | 25.99 | 26.21 | 22,238 | -0.07(-0.28%) |
Jul 08, 2019 | 26.21 | 26.34 | 26.20 | 26.28 | 34,148 | -0.26(-0.97%) |
Jul 05, 2019 | 26.63 | 26.65 | 26.45 | 26.54 | 30,684 | -0.23(-0.86%) |
Jul 03, 2019 | 26.59 | 26.77 | 26.58 | 26.77 | 49,399 | -0.03(-0.10%) |
Jul 02, 2019 | 26.89 | 26.89 | 26.73 | 26.80 | 11,850 | -0.01(-0.03%) |