Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.71 | 25.12 | 24.45 | 24.67 | 2,576,709 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.52 | 24.95 | 25.15 | 2,576,422 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.84 | 2,150,637 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,823 | -0.95(-3.55%) |
Sep 24, 2019 | 26.17 | 26.81 | 26.07 | 26.74 | 2,459,410 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.70 | 26.06 | 26.41 | 2,979,477 | +0.65(+2.52%) |
Sep 20, 2019 | 25.66 | 25.90 | 25.23 | 25.76 | 2,250,699 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.68 | 1,855,900 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,972 | -0.28(-1.10%) |
Sep 17, 2019 | 25.33 | 25.91 | 25.15 | 25.71 | 2,177,010 | +0.57(+2.28%) |
Sep 16, 2019 | 25.64 | 25.81 | 24.97 | 25.14 | 3,333,591 | +0.03(+0.11%) |
Sep 13, 2019 | 25.96 | 26.18 | 25.08 | 25.11 | 4,184,186 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.98 | 3,394,993 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.13 | 26.39 | 3,073,202 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,235,232 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.06 | 26.20 | 26.43 | 3,519,506 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.06 | 27.07 | 3,999,305 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.72 | 28.20 | 3,662,565 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.95 | 3,140,602 | +0.69(+2.43%) |
Sep 03, 2019 | 28.12 | 28.86 | 28.00 | 28.27 | 4,141,517 | +0.62(+2.24%) |
Aug 30, 2019 | 27.36 | 27.77 | 27.16 | 27.65 | 2,490,577 | +0.22(+0.79%) |
Aug 29, 2019 | 28.20 | 28.32 | 27.19 | 27.43 | 3,503,778 | -0.70(-2.47%) |
Aug 28, 2019 | 28.20 | 28.41 | 27.55 | 28.13 | 2,714,964 | +0.07(+0.23%) |
Aug 27, 2019 | 27.45 | 28.13 | 27.36 | 28.06 | 3,771,190 | +0.83(+3.04%) |
Aug 26, 2019 | 27.17 | 27.53 | 26.87 | 27.23 | 3,468,643 | +0.23(+0.84%) |
Aug 23, 2019 | 25.57 | 27.02 | 25.52 | 27.01 | 4,565,012 | +1.59(+6.25%) |
Aug 22, 2019 | 25.46 | 25.68 | 25.26 | 25.42 | 3,175,655 | -0.01(-0.04%) |
Aug 21, 2019 | 25.04 | 25.54 | 25.03 | 25.43 | 3,052,398 | +0.29(+1.16%) |
Aug 20, 2019 | 24.87 | 25.20 | 24.70 | 25.14 | 2,772,763 | +0.43(+1.74%) |
Aug 19, 2019 | 24.36 | 24.98 | 24.33 | 24.71 | 2,540,219 | -0.11(-0.45%) |
Aug 16, 2019 | 24.76 | 25.00 | 24.56 | 24.82 | 2,481,467 | -0.16(-0.64%) |
Aug 15, 2019 | 24.63 | 25.04 | 24.56 | 24.98 | 3,204,613 | +0.21(+0.83%) |
Aug 14, 2019 | 25.31 | 25.31 | 24.77 | 24.77 | 4,491,776 | -0.07(-0.30%) |
Aug 13, 2019 | 25.79 | 25.85 | 24.26 | 24.85 | 5,341,880 | -0.57(-2.25%) |
Aug 12, 2019 | 26.13 | 26.21 | 25.41 | 25.42 | 3,935,717 | -0.57(-2.20%) |
Aug 09, 2019 | 25.29 | 26.41 | 25.11 | 25.99 | 3,693,490 | +0.17(+0.65%) |
Aug 08, 2019 | 25.11 | 25.99 | 24.84 | 25.82 | 4,750,004 | +0.56(+2.23%) |
Aug 07, 2019 | 25.53 | 25.73 | 25.19 | 25.26 | 4,397,197 | +0.42(+1.70%) |
Aug 06, 2019 | 24.55 | 24.99 | 24.51 | 24.84 | 3,563,251 | +0.07(+0.30%) |
Aug 05, 2019 | 25.07 | 25.57 | 24.65 | 24.76 | 3,408,847 | +0.29(+1.19%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.46 | 24.47 | 3,368,071 | -0.67(-2.65%) |
Aug 01, 2019 | 23.94 | 25.27 | 23.76 | 25.14 | 4,386,039 | +0.67(+2.72%) |
Jul 31, 2019 | 25.33 | 25.56 | 24.33 | 24.47 | 3,646,574 | -1.00(-3.94%) |
Jul 30, 2019 | 25.45 | 25.92 | 25.36 | 25.48 | 1,918,878 | +0.04(+0.15%) |
Jul 29, 2019 | 25.34 | 25.44 | 25.12 | 25.44 | 3,029,566 | +0.08(+0.33%) |
Jul 26, 2019 | 25.50 | 25.69 | 25.25 | 25.35 | 1,340,099 | -0.06(-0.22%) |
Jul 25, 2019 | 25.65 | 25.68 | 25.08 | 25.41 | 3,017,752 | -0.27(-1.06%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.37 | 25.68 | 2,249,448 | +0.40(+1.59%) |
Jul 23, 2019 | 25.38 | 25.73 | 25.14 | 25.28 | 2,991,511 | -0.16(-0.63%) |
Jul 22, 2019 | 25.19 | 25.77 | 25.07 | 25.44 | 4,276,210 | +0.39(+1.57%) |
Jul 19, 2019 | 25.18 | 25.36 | 24.89 | 25.04 | 3,420,795 | -0.24(-0.96%) |
Jul 18, 2019 | 24.49 | 25.34 | 24.30 | 25.29 | 5,041,833 | +0.67(+2.74%) |
Jul 17, 2019 | 23.40 | 24.70 | 23.23 | 24.61 | 5,670,614 | +1.49(+6.44%) |
Jul 16, 2019 | 22.72 | 23.25 | 22.66 | 23.12 | 3,377,516 | +0.48(+2.11%) |
Jul 15, 2019 | 22.63 | 22.76 | 22.30 | 22.65 | 1,333,459 | +0.06(+0.25%) |
Jul 12, 2019 | 22.36 | 22.66 | 22.27 | 22.59 | 1,534,880 | +0.21(+0.92%) |
Jul 11, 2019 | 22.66 | 22.72 | 22.20 | 22.38 | 1,903,885 | -0.30(-1.32%) |
Jul 10, 2019 | 22.63 | 22.69 | 22.32 | 22.68 | 2,222,129 | +0.42(+1.89%) |
Jul 09, 2019 | 21.91 | 22.29 | 21.77 | 22.26 | 1,955,776 | +0.35(+1.58%) |
Jul 08, 2019 | 22.23 | 22.28 | 21.76 | 21.92 | 2,742,511 | -0.07(-0.30%) |
Jul 05, 2019 | 21.98 | 22.07 | 21.49 | 21.98 | 2,516,367 | -0.45(-2.01%) |
Jul 03, 2019 | 22.46 | 22.51 | 22.13 | 22.43 | 1,120,342 | +0.05(+0.21%) |
Jul 02, 2019 | 22.10 | 22.42 | 21.83 | 22.38 | 2,499,469 | +0.51(+2.31%) |