Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.95 | 26.02 | 25.90 | 25.91 | 1,853,494 | +0.02(+0.07%) |
Sep 27, 2019 | 25.99 | 26.06 | 25.85 | 25.89 | 1,995,106 | -0.07(-0.28%) |
Sep 26, 2019 | 26.04 | 26.04 | 25.91 | 25.96 | 1,853,582 | -0.04(-0.17%) |
Sep 25, 2019 | 25.97 | 26.02 | 25.82 | 26.01 | 1,261,610 | -0.03(-0.10%) |
Sep 24, 2019 | 26.13 | 26.21 | 25.98 | 26.04 | 1,833,757 | -0.10(-0.38%) |
Sep 23, 2019 | 26.12 | 26.14 | 26.05 | 26.13 | 1,566,182 | -0.01(-0.03%) |
Sep 20, 2019 | 26.16 | 26.26 | 26.11 | 26.14 | 1,538,241 | +0.00(+0.00%) |
Sep 19, 2019 | 26.09 | 26.27 | 26.08 | 26.14 | 1,681,990 | +0.12(+0.45%) |
Sep 18, 2019 | 26.09 | 26.13 | 25.86 | 26.03 | 2,022,435 | -0.09(-0.34%) |
Sep 17, 2019 | 25.95 | 26.18 | 25.88 | 26.12 | 1,522,674 | +0.13(+0.52%) |
Sep 16, 2019 | 25.95 | 26.04 | 25.87 | 25.98 | 2,516,769 | +0.13(+0.49%) |
Sep 13, 2019 | 25.91 | 26.00 | 25.84 | 25.86 | 2,087,461 | +0.01(+0.03%) |
Sep 12, 2019 | 25.83 | 25.96 | 25.78 | 25.85 | 1,688,707 | +0.01(+0.03%) |
Sep 11, 2019 | 25.80 | 25.86 | 25.78 | 25.84 | 1,126,680 | +0.05(+0.21%) |
Sep 10, 2019 | 25.61 | 25.81 | 25.61 | 25.78 | 1,196,888 | +0.11(+0.42%) |
Sep 09, 2019 | 25.78 | 25.78 | 25.62 | 25.68 | 2,315,452 | +0.01(+0.04%) |
Sep 06, 2019 | 25.69 | 25.75 | 25.63 | 25.67 | 1,141,383 | +0.03(+0.10%) |
Sep 05, 2019 | 25.55 | 25.69 | 25.54 | 25.64 | 2,285,541 | +0.26(+1.02%) |
Sep 04, 2019 | 25.27 | 25.43 | 25.24 | 25.38 | 2,302,394 | +0.29(+1.14%) |
Sep 03, 2019 | 25.06 | 25.15 | 25.02 | 25.09 | 3,201,621 | -0.18(-0.71%) |
Aug 30, 2019 | 25.33 | 25.35 | 25.16 | 25.27 | 2,409,922 | +0.04(+0.18%) |
Aug 29, 2019 | 25.10 | 25.24 | 25.09 | 25.23 | 2,227,504 | +0.25(+1.00%) |
Aug 28, 2019 | 24.81 | 25.00 | 24.80 | 24.98 | 1,998,076 | +0.14(+0.58%) |
Aug 27, 2019 | 24.90 | 24.96 | 24.77 | 24.83 | 2,882,545 | +0.02(+0.07%) |
Aug 26, 2019 | 24.75 | 24.84 | 24.71 | 24.82 | 2,528,319 | +0.23(+0.95%) |
Aug 23, 2019 | 24.85 | 25.08 | 24.55 | 24.58 | 3,637,414 | -0.39(-1.54%) |
Aug 22, 2019 | 25.09 | 25.11 | 24.92 | 24.97 | 2,336,239 | -0.10(-0.39%) |
Aug 21, 2019 | 25.05 | 25.08 | 24.97 | 25.07 | 2,268,105 | +0.23(+0.94%) |
Aug 20, 2019 | 24.93 | 24.93 | 24.79 | 24.83 | 2,329,797 | -0.17(-0.68%) |
Aug 19, 2019 | 25.00 | 25.04 | 24.95 | 25.00 | 1,490,816 | +0.15(+0.61%) |
Aug 16, 2019 | 24.65 | 24.85 | 24.61 | 24.85 | 1,613,753 | +0.32(+1.32%) |
Aug 15, 2019 | 24.50 | 24.61 | 24.40 | 24.53 | 2,838,818 | -0.05(-0.22%) |
Aug 14, 2019 | 24.83 | 24.94 | 24.54 | 24.58 | 4,690,975 | -0.67(-2.66%) |
Aug 13, 2019 | 24.96 | 25.30 | 24.91 | 25.26 | 3,285,539 | +0.24(+0.97%) |
Aug 12, 2019 | 25.13 | 25.20 | 24.96 | 25.01 | 1,481,730 | -0.24(-0.96%) |
Aug 09, 2019 | 25.25 | 25.36 | 25.14 | 25.26 | 1,857,467 | -0.04(-0.14%) |
Aug 08, 2019 | 25.01 | 25.32 | 25.00 | 25.29 | 2,203,297 | +0.34(+1.37%) |
Aug 07, 2019 | 24.60 | 25.01 | 24.52 | 24.95 | 6,699,913 | +0.17(+0.69%) |
Aug 06, 2019 | 24.62 | 24.94 | 24.57 | 24.78 | 4,714,949 | +0.09(+0.36%) |
Aug 05, 2019 | 24.89 | 24.89 | 24.58 | 24.69 | 4,169,093 | -0.47(-1.85%) |
Aug 02, 2019 | 25.25 | 25.31 | 25.00 | 25.16 | 2,862,549 | -0.16(-0.64%) |
Aug 01, 2019 | 25.42 | 25.63 | 25.29 | 25.32 | 3,453,474 | -0.13(-0.53%) |
Jul 31, 2019 | 25.69 | 25.69 | 25.26 | 25.45 | 3,156,876 | -0.17(-0.66%) |
Jul 30, 2019 | 25.53 | 25.66 | 25.50 | 25.62 | 2,134,996 | -0.06(-0.24%) |
Jul 29, 2019 | 25.78 | 25.79 | 25.65 | 25.69 | 1,777,134 | -0.04(-0.17%) |
Jul 26, 2019 | 25.69 | 25.77 | 25.68 | 25.73 | 1,415,324 | +0.05(+0.21%) |
Jul 25, 2019 | 25.97 | 25.97 | 25.62 | 25.68 | 2,378,390 | -0.25(-0.97%) |
Jul 24, 2019 | 25.85 | 25.94 | 25.82 | 25.93 | 1,483,732 | +0.08(+0.31%) |
Jul 23, 2019 | 25.89 | 25.89 | 25.79 | 25.85 | 1,036,332 | +0.00(+0.00%) |
Jul 22, 2019 | 25.89 | 25.90 | 25.79 | 25.85 | 1,340,783 | +0.00(+0.00%) |
Jul 19, 2019 | 25.92 | 25.99 | 25.85 | 25.85 | 1,023,151 | -0.13(-0.48%) |
Jul 18, 2019 | 25.82 | 25.97 | 25.77 | 25.97 | 1,262,860 | +0.09(+0.35%) |
Jul 17, 2019 | 25.93 | 25.98 | 25.87 | 25.88 | 911,521 | -0.04(-0.14%) |
Jul 16, 2019 | 25.98 | 26.04 | 25.87 | 25.92 | 1,252,665 | -0.06(-0.24%) |
Jul 15, 2019 | 26.04 | 26.04 | 25.91 | 25.98 | 973,835 | -0.01(-0.03%) |
Jul 12, 2019 | 26.06 | 26.06 | 25.95 | 25.99 | 932,804 | +0.00(+0.00%) |
Jul 11, 2019 | 26.02 | 26.04 | 25.93 | 25.99 | 1,221,165 | +0.02(+0.07%) |
Jul 10, 2019 | 26.05 | 26.15 | 25.95 | 25.97 | 2,402,458 | +0.07(+0.28%) |
Jul 09, 2019 | 25.74 | 25.92 | 25.69 | 25.90 | 3,560,481 | +0.08(+0.31%) |
Jul 08, 2019 | 25.88 | 25.91 | 25.81 | 25.82 | 1,249,098 | -0.14(-0.55%) |
Jul 05, 2019 | 25.90 | 25.98 | 25.75 | 25.96 | 1,322,300 | -0.04(-0.14%) |
Jul 03, 2019 | 25.91 | 26.01 | 25.88 | 26.00 | 1,613,753 | +0.22(+0.87%) |
Jul 02, 2019 | 25.77 | 25.79 | 25.65 | 25.78 | 2,333,061 | +0.05(+0.21%) |