Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.78 | 25.19 | 24.52 | 24.73 | 2,569,758 | -0.48(-1.91%) |
Sep 27, 2019 | 25.37 | 25.59 | 25.02 | 25.21 | 2,569,472 | -0.70(-2.69%) |
Sep 26, 2019 | 25.97 | 26.30 | 25.84 | 25.91 | 2,144,835 | +0.06(+0.22%) |
Sep 25, 2019 | 26.61 | 26.62 | 25.53 | 25.86 | 2,993,726 | -0.95(-3.55%) |
Sep 24, 2019 | 26.24 | 26.88 | 26.14 | 26.81 | 2,452,775 | +0.33(+1.25%) |
Sep 23, 2019 | 26.18 | 26.78 | 26.13 | 26.48 | 2,971,440 | +0.65(+2.52%) |
Sep 20, 2019 | 25.73 | 25.97 | 25.30 | 25.83 | 2,244,628 | +0.08(+0.29%) |
Sep 19, 2019 | 25.54 | 25.83 | 25.46 | 25.75 | 1,850,894 | +0.25(+1.00%) |
Sep 18, 2019 | 25.78 | 25.98 | 24.91 | 25.50 | 2,102,285 | -0.28(-1.10%) |
Sep 17, 2019 | 25.40 | 25.98 | 25.21 | 25.78 | 2,171,137 | +0.57(+2.28%) |
Sep 16, 2019 | 25.71 | 25.88 | 25.04 | 25.21 | 3,324,599 | +0.03(+0.11%) |
Sep 13, 2019 | 26.03 | 26.25 | 25.14 | 25.18 | 4,172,899 | -0.88(-3.36%) |
Sep 12, 2019 | 27.25 | 27.39 | 26.03 | 26.05 | 3,385,834 | -0.41(-1.53%) |
Sep 11, 2019 | 26.28 | 26.96 | 26.20 | 26.46 | 3,064,912 | +0.18(+0.68%) |
Sep 10, 2019 | 26.25 | 26.80 | 26.17 | 26.28 | 3,226,505 | -0.22(-0.82%) |
Sep 09, 2019 | 27.10 | 27.14 | 26.27 | 26.50 | 3,510,012 | -0.65(-2.40%) |
Sep 06, 2019 | 28.04 | 28.38 | 27.14 | 27.15 | 3,988,517 | -1.13(-4.00%) |
Sep 05, 2019 | 28.37 | 28.53 | 27.80 | 28.28 | 3,652,685 | -0.75(-2.60%) |
Sep 04, 2019 | 28.53 | 29.13 | 28.37 | 29.03 | 3,132,130 | +0.69(+2.43%) |
Sep 03, 2019 | 28.19 | 28.94 | 28.07 | 28.34 | 4,130,345 | +0.62(+2.24%) |
Aug 30, 2019 | 27.43 | 27.84 | 27.23 | 27.72 | 2,483,858 | +0.22(+0.79%) |
Aug 29, 2019 | 28.28 | 28.40 | 27.26 | 27.51 | 3,494,326 | -0.70(-2.47%) |
Aug 28, 2019 | 28.28 | 28.49 | 27.63 | 28.20 | 2,707,640 | +0.07(+0.23%) |
Aug 27, 2019 | 27.52 | 28.20 | 27.43 | 28.14 | 3,761,017 | +0.83(+3.04%) |
Aug 26, 2019 | 27.24 | 27.61 | 26.95 | 27.31 | 3,459,286 | +0.23(+0.84%) |
Aug 23, 2019 | 25.64 | 27.09 | 25.59 | 27.08 | 4,552,697 | +1.59(+6.25%) |
Aug 22, 2019 | 25.53 | 25.75 | 25.33 | 25.49 | 3,167,089 | -0.01(-0.04%) |
Aug 21, 2019 | 25.11 | 25.61 | 25.10 | 25.50 | 3,044,164 | +0.29(+1.16%) |
Aug 20, 2019 | 24.93 | 25.27 | 24.76 | 25.21 | 2,765,284 | +0.43(+1.74%) |
Aug 19, 2019 | 24.43 | 25.05 | 24.40 | 24.77 | 2,533,367 | -0.11(-0.45%) |
Aug 16, 2019 | 24.83 | 25.07 | 24.62 | 24.89 | 2,474,773 | -0.16(-0.64%) |
Aug 15, 2019 | 24.70 | 25.11 | 24.62 | 25.05 | 3,195,969 | +0.21(+0.83%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.84 | 24.84 | 4,479,660 | -0.08(-0.30%) |
Aug 13, 2019 | 25.86 | 25.92 | 24.32 | 24.91 | 5,327,470 | -0.57(-2.25%) |
Aug 12, 2019 | 26.20 | 26.28 | 25.48 | 25.49 | 3,925,101 | -0.57(-2.20%) |
Aug 09, 2019 | 25.36 | 26.48 | 25.18 | 26.06 | 3,683,527 | +0.17(+0.65%) |
Aug 08, 2019 | 25.18 | 26.06 | 24.91 | 25.89 | 4,737,191 | +0.56(+2.23%) |
Aug 07, 2019 | 25.60 | 25.80 | 25.26 | 25.33 | 4,385,335 | +0.42(+1.70%) |
Aug 06, 2019 | 24.61 | 25.06 | 24.58 | 24.91 | 3,553,639 | +0.08(+0.30%) |
Aug 05, 2019 | 25.14 | 25.64 | 24.71 | 24.83 | 3,399,652 | +0.29(+1.19%) |
Aug 02, 2019 | 24.96 | 25.15 | 24.53 | 24.54 | 3,358,985 | -0.67(-2.65%) |
Aug 01, 2019 | 24.00 | 25.34 | 23.83 | 25.21 | 4,374,208 | +0.67(+2.72%) |
Jul 31, 2019 | 25.39 | 25.63 | 24.40 | 24.54 | 3,636,737 | -1.01(-3.94%) |
Jul 30, 2019 | 25.52 | 25.99 | 25.43 | 25.54 | 1,913,702 | +0.04(+0.15%) |
Jul 29, 2019 | 25.40 | 25.51 | 25.19 | 25.51 | 3,021,393 | +0.08(+0.33%) |
Jul 26, 2019 | 25.57 | 25.76 | 25.32 | 25.42 | 1,336,484 | -0.06(-0.22%) |
Jul 25, 2019 | 25.72 | 25.75 | 25.15 | 25.48 | 3,009,611 | -0.27(-1.06%) |
Jul 24, 2019 | 25.60 | 25.81 | 25.44 | 25.75 | 2,243,380 | +0.40(+1.59%) |
Jul 23, 2019 | 25.45 | 25.80 | 25.21 | 25.35 | 2,983,442 | -0.16(-0.63%) |
Jul 22, 2019 | 25.25 | 25.84 | 25.14 | 25.51 | 4,264,675 | +0.39(+1.57%) |
Jul 19, 2019 | 25.24 | 25.43 | 24.95 | 25.11 | 3,411,568 | -0.24(-0.96%) |
Jul 18, 2019 | 24.56 | 25.40 | 24.37 | 25.36 | 5,028,232 | +0.68(+2.74%) |
Jul 17, 2019 | 23.46 | 24.77 | 23.29 | 24.68 | 5,655,318 | +1.49(+6.44%) |
Jul 16, 2019 | 22.78 | 23.31 | 22.73 | 23.19 | 3,368,406 | +0.48(+2.11%) |
Jul 15, 2019 | 22.69 | 22.82 | 22.36 | 22.71 | 1,329,862 | +0.06(+0.25%) |
Jul 12, 2019 | 22.42 | 22.72 | 22.33 | 22.65 | 1,530,740 | +0.21(+0.92%) |
Jul 11, 2019 | 22.73 | 22.78 | 22.26 | 22.44 | 1,898,749 | -0.30(-1.32%) |
Jul 10, 2019 | 22.69 | 22.75 | 22.38 | 22.74 | 2,216,135 | +0.42(+1.89%) |
Jul 09, 2019 | 21.96 | 22.35 | 21.82 | 22.32 | 1,950,500 | +0.35(+1.58%) |
Jul 08, 2019 | 22.29 | 22.34 | 21.81 | 21.97 | 2,735,113 | -0.07(-0.30%) |
Jul 05, 2019 | 22.04 | 22.12 | 21.55 | 22.04 | 2,509,579 | -0.45(-2.01%) |
Jul 03, 2019 | 22.52 | 22.57 | 22.19 | 22.49 | 1,117,320 | +0.05(+0.21%) |
Jul 02, 2019 | 22.16 | 22.48 | 21.89 | 22.44 | 2,492,726 | +0.51(+2.31%) |