Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.44 | 26.09 | 25.44 | 25.94 | 1,559,316 | +0.61(+2.41%) |
Sep 27, 2019 | 25.85 | 25.95 | 25.30 | 25.33 | 795,100 | -0.45(-1.75%) |
Sep 26, 2019 | 25.72 | 25.89 | 25.43 | 25.78 | 2,092,014 | +0.32(+1.26%) |
Sep 25, 2019 | 25.10 | 25.46 | 25.01 | 25.46 | 2,969,949 | +0.52(+2.09%) |
Sep 24, 2019 | 25.13 | 25.35 | 24.92 | 24.94 | 2,742,461 | -0.15(-0.60%) |
Sep 23, 2019 | 25.05 | 25.29 | 24.85 | 25.09 | 944,029 | -0.03(-0.12%) |
Sep 20, 2019 | 25.22 | 25.42 | 25.03 | 25.12 | 1,971,000 | -0.10(-0.40%) |
Sep 19, 2019 | 25.00 | 25.52 | 24.93 | 25.22 | 1,212,521 | +0.18(+0.72%) |
Sep 18, 2019 | 24.96 | 25.25 | 24.51 | 25.04 | 1,904,834 | +0.17(+0.68%) |
Sep 17, 2019 | 24.52 | 24.92 | 24.40 | 24.87 | 887,438 | +0.27(+1.10%) |
Sep 16, 2019 | 24.38 | 24.72 | 24.27 | 24.60 | 1,133,274 | +0.21(+0.86%) |
Sep 13, 2019 | 24.73 | 24.95 | 24.22 | 24.39 | 1,645,800 | -0.12(-0.49%) |
Sep 12, 2019 | 24.34 | 24.72 | 24.22 | 24.51 | 1,635,526 | +0.34(+1.41%) |
Sep 11, 2019 | 23.85 | 24.25 | 23.57 | 24.17 | 1,652,793 | +0.57(+2.42%) |
Sep 10, 2019 | 24.01 | 24.08 | 23.38 | 23.60 | 1,801,855 | -0.47(-1.95%) |
Sep 09, 2019 | 24.31 | 24.49 | 23.91 | 24.07 | 1,340,343 | -0.18(-0.74%) |
Sep 06, 2019 | 24.41 | 24.72 | 24.09 | 24.25 | 3,789,900 | -0.04(-0.16%) |
Sep 05, 2019 | 24.60 | 24.68 | 24.08 | 24.29 | 1,093,891 | -0.11(-0.45%) |
Sep 04, 2019 | 24.25 | 24.72 | 24.10 | 24.40 | 1,490,126 | +0.24(+0.99%) |
Sep 03, 2019 | 23.75 | 24.18 | 23.69 | 24.16 | 1,520,203 | +0.30(+1.26%) |
Aug 30, 2019 | 23.63 | 23.90 | 23.32 | 23.86 | 758,100 | +0.34(+1.45%) |
Aug 29, 2019 | 23.66 | 23.84 | 23.39 | 23.52 | 989,024 | +0.10(+0.43%) |
Aug 28, 2019 | 22.98 | 23.49 | 22.77 | 23.42 | 1,339,958 | +0.36(+1.56%) |
Aug 27, 2019 | 23.40 | 23.52 | 23.05 | 23.06 | 877,300 | -0.17(-0.73%) |
Aug 26, 2019 | 23.25 | 23.37 | 22.91 | 23.23 | 1,257,162 | +0.16(+0.69%) |
Aug 23, 2019 | 23.50 | 23.86 | 23.05 | 23.07 | 1,308,400 | -0.64(-2.70%) |
Aug 22, 2019 | 23.46 | 23.77 | 23.27 | 23.71 | 913,436 | +0.27(+1.15%) |
Aug 21, 2019 | 23.45 | 23.52 | 23.12 | 23.44 | 1,556,375 | +0.22(+0.95%) |
Aug 20, 2019 | 23.02 | 23.33 | 22.89 | 23.22 | 593,098 | +0.28(+1.22%) |
Aug 19, 2019 | 22.76 | 23.15 | 22.72 | 22.94 | 764,344 | +0.47(+2.09%) |
Aug 16, 2019 | 22.20 | 22.61 | 22.12 | 22.47 | 796,200 | +0.34(+1.54%) |
Aug 15, 2019 | 22.39 | 22.41 | 22.06 | 22.13 | 626,679 | -0.19(-0.85%) |
Aug 14, 2019 | 22.58 | 22.69 | 22.30 | 22.32 | 700,831 | -0.52(-2.28%) |
Aug 13, 2019 | 22.00 | 22.95 | 22.00 | 22.84 | 844,720 | +0.79(+3.58%) |
Aug 12, 2019 | 22.30 | 22.34 | 22.02 | 22.05 | 631,375 | -0.38(-1.69%) |
Aug 09, 2019 | 22.72 | 22.72 | 22.37 | 22.43 | 689,100 | -0.32(-1.41%) |
Aug 08, 2019 | 22.80 | 22.99 | 22.71 | 22.75 | 1,164,541 | -0.05(-0.22%) |
Aug 07, 2019 | 22.35 | 22.95 | 22.25 | 22.80 | 1,696,926 | +0.31(+1.38%) |
Aug 06, 2019 | 22.22 | 22.63 | 22.22 | 22.49 | 959,335 | +0.34(+1.53%) |
Aug 05, 2019 | 22.60 | 22.77 | 21.99 | 22.15 | 1,319,655 | -0.66(-2.89%) |
Aug 02, 2019 | 22.78 | 22.90 | 22.60 | 22.81 | 1,233,700 | -0.08(-0.35%) |
Aug 01, 2019 | 22.99 | 22.99 | 22.34 | 22.89 | 1,471,677 | +0.37(+1.64%) |
Jul 31, 2019 | 22.63 | 22.95 | 22.25 | 22.52 | 1,153,954 | +0.09(+0.40%) |
Jul 30, 2019 | 21.88 | 22.51 | 21.66 | 22.43 | 821,237 | +0.49(+2.23%) |
Jul 29, 2019 | 22.20 | 22.23 | 21.73 | 21.94 | 648,375 | -0.23(-1.04%) |
Jul 26, 2019 | 22.23 | 22.47 | 22.04 | 22.17 | 580,400 | -0.04(-0.18%) |
Jul 25, 2019 | 21.87 | 22.24 | 21.67 | 22.21 | 639,827 | +0.53(+2.44%) |
Jul 24, 2019 | 21.22 | 21.73 | 21.20 | 21.68 | 1,035,447 | +0.45(+2.12%) |
Jul 23, 2019 | 21.91 | 22.34 | 21.15 | 21.23 | 954,660 | -0.55(-2.53%) |
Jul 22, 2019 | 22.00 | 22.13 | 21.76 | 21.78 | 719,331 | -0.15(-0.68%) |
Jul 19, 2019 | 22.41 | 22.41 | 21.87 | 21.93 | 939,500 | -0.37(-1.66%) |
Jul 18, 2019 | 21.65 | 22.56 | 21.52 | 22.30 | 1,657,867 | +0.84(+3.91%) |
Jul 17, 2019 | 21.61 | 21.68 | 21.31 | 21.46 | 568,297 | -0.14(-0.65%) |
Jul 16, 2019 | 21.35 | 21.68 | 21.23 | 21.60 | 480,954 | +0.22(+1.03%) |
Jul 15, 2019 | 21.66 | 21.70 | 21.19 | 21.38 | 483,643 | -0.19(-0.88%) |
Jul 12, 2019 | 21.17 | 21.69 | 21.17 | 21.57 | 731,400 | +0.46(+2.18%) |
Jul 11, 2019 | 21.31 | 21.37 | 20.93 | 21.11 | 446,946 | -0.19(-0.89%) |
Jul 10, 2019 | 21.24 | 21.41 | 21.00 | 21.30 | 944,119 | +0.22(+1.04%) |
Jul 09, 2019 | 21.19 | 21.28 | 20.99 | 21.08 | 521,139 | -0.19(-0.89%) |
Jul 08, 2019 | 21.19 | 21.39 | 21.02 | 21.27 | 578,978 | +0.13(+0.61%) |
Jul 05, 2019 | 21.27 | 21.37 | 20.86 | 21.14 | 505,800 | -0.27(-1.26%) |
Jul 03, 2019 | 21.15 | 21.44 | 21.03 | 21.41 | 445,100 | +0.27(+1.28%) |
Jul 02, 2019 | 21.18 | 21.22 | 20.79 | 21.14 | 1,131,820 | +0.07(+0.33%) |