Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.07 | 26.40 | 26.07 | 26.40 | 21,719 | +0.23(+0.88%) |
Sep 27, 2019 | 26.12 | 26.31 | 26.02 | 26.17 | 25,900 | +0.10(+0.38%) |
Sep 26, 2019 | 26.13 | 26.21 | 26.01 | 26.07 | 27,157 | +0.00(+0.00%) |
Sep 25, 2019 | 25.94 | 26.12 | 25.79 | 26.07 | 27,365 | -0.08(-0.31%) |
Sep 24, 2019 | 26.27 | 26.38 | 26.02 | 26.15 | 21,793 | -0.18(-0.68%) |
Sep 23, 2019 | 26.24 | 26.39 | 26.11 | 26.33 | 39,710 | -0.11(-0.42%) |
Sep 20, 2019 | 26.44 | 26.69 | 26.40 | 26.44 | 22,800 | -0.10(-0.38%) |
Sep 19, 2019 | 26.60 | 26.70 | 26.45 | 26.54 | 34,813 | +0.10(+0.38%) |
Sep 18, 2019 | 26.35 | 26.53 | 26.30 | 26.44 | 66,020 | +0.04(+0.13%) |
Sep 17, 2019 | 26.23 | 26.47 | 26.23 | 26.41 | 25,198 | +0.05(+0.17%) |
Sep 16, 2019 | 26.33 | 26.43 | 26.23 | 26.36 | 19,386 | -0.31(-1.16%) |
Sep 13, 2019 | 26.78 | 26.78 | 26.62 | 26.67 | 9,500 | +0.06(+0.23%) |
Sep 12, 2019 | 26.28 | 26.68 | 26.28 | 26.61 | 17,312 | +0.23(+0.89%) |
Sep 11, 2019 | 26.25 | 26.39 | 26.18 | 26.38 | 10,590 | +0.04(+0.13%) |
Sep 10, 2019 | 26.12 | 26.36 | 26.08 | 26.34 | 17,371 | +0.05(+0.19%) |
Sep 09, 2019 | 26.17 | 26.30 | 26.13 | 26.29 | 19,757 | +0.08(+0.31%) |
Sep 06, 2019 | 26.11 | 26.29 | 26.08 | 26.21 | 38,200 | +0.13(+0.50%) |
Sep 05, 2019 | 26.14 | 26.37 | 25.93 | 26.08 | 26,583 | +0.23(+0.91%) |
Sep 04, 2019 | 25.98 | 25.98 | 25.68 | 25.84 | 28,269 | +0.32(+1.27%) |
Sep 03, 2019 | 25.39 | 25.53 | 25.28 | 25.52 | 18,179 | -0.12(-0.47%) |
Aug 30, 2019 | 25.89 | 25.89 | 25.50 | 25.64 | 9,400 | +0.07(+0.27%) |
Aug 29, 2019 | 25.57 | 25.64 | 25.46 | 25.57 | 20,146 | +0.38(+1.49%) |
Aug 28, 2019 | 25.11 | 25.33 | 25.05 | 25.20 | 12,073 | -0.11(-0.42%) |
Aug 27, 2019 | 25.46 | 25.48 | 25.19 | 25.30 | 22,518 | -0.04(-0.18%) |
Aug 26, 2019 | 25.37 | 25.40 | 25.21 | 25.34 | 16,242 | +0.29(+1.14%) |
Aug 23, 2019 | 25.19 | 25.43 | 24.96 | 25.06 | 19,800 | -0.31(-1.22%) |
Aug 22, 2019 | 25.59 | 25.59 | 25.29 | 25.37 | 15,195 | -0.16(-0.63%) |
Aug 21, 2019 | 25.56 | 25.64 | 25.37 | 25.53 | 12,016 | +0.43(+1.71%) |
Aug 20, 2019 | 25.06 | 25.21 | 25.03 | 25.10 | 45,535 | -0.07(-0.28%) |
Aug 19, 2019 | 25.42 | 25.42 | 25.13 | 25.17 | 17,364 | +0.19(+0.76%) |
Aug 16, 2019 | 24.98 | 25.09 | 24.74 | 24.98 | 60,300 | +0.39(+1.61%) |
Aug 15, 2019 | 24.80 | 24.84 | 24.50 | 24.59 | 23,399 | -0.17(-0.69%) |
Aug 14, 2019 | 24.92 | 25.07 | 24.73 | 24.75 | 12,113 | -0.73(-2.85%) |
Aug 13, 2019 | 25.15 | 25.51 | 25.08 | 25.48 | 84,307 | +0.13(+0.51%) |
Aug 12, 2019 | 25.32 | 25.56 | 25.05 | 25.35 | 19,055 | -0.15(-0.59%) |
Aug 09, 2019 | 25.56 | 25.60 | 25.49 | 25.50 | 6,600 | -0.14(-0.53%) |
Aug 08, 2019 | 25.59 | 26.12 | 25.50 | 25.64 | 36,120 | +0.14(+0.53%) |
Aug 07, 2019 | 25.35 | 25.55 | 25.30 | 25.50 | 14,430 | +0.09(+0.37%) |
Aug 06, 2019 | 25.24 | 25.60 | 25.19 | 25.41 | 35,952 | +0.19(+0.73%) |
Aug 05, 2019 | 25.55 | 25.81 | 25.10 | 25.22 | 20,389 | -0.51(-1.98%) |
Aug 02, 2019 | 25.88 | 25.88 | 25.59 | 25.73 | 14,600 | -0.08(-0.31%) |
Aug 01, 2019 | 26.01 | 26.20 | 25.81 | 25.81 | 16,458 | -0.26(-1.00%) |
Jul 31, 2019 | 26.19 | 26.62 | 25.96 | 26.07 | 29,405 | -0.06(-0.23%) |
Jul 30, 2019 | 26.27 | 26.61 | 26.07 | 26.13 | 41,824 | -0.51(-1.91%) |
Jul 29, 2019 | 26.55 | 26.74 | 26.55 | 26.64 | 25,071 | -0.04(-0.15%) |
Jul 26, 2019 | 26.80 | 27.04 | 26.66 | 26.68 | 22,600 | +0.14(+0.55%) |
Jul 25, 2019 | 26.92 | 27.00 | 26.51 | 26.54 | 19,766 | -0.38(-1.39%) |
Jul 24, 2019 | 26.68 | 26.99 | 26.68 | 26.91 | 32,633 | +0.09(+0.34%) |
Jul 23, 2019 | 26.80 | 26.89 | 26.68 | 26.82 | 18,894 | +0.20(+0.75%) |
Jul 22, 2019 | 26.80 | 26.98 | 26.58 | 26.62 | 39,341 | +0.03(+0.13%) |
Jul 19, 2019 | 26.56 | 26.72 | 26.31 | 26.59 | 34,900 | -0.11(-0.43%) |
Jul 18, 2019 | 26.69 | 26.70 | 26.43 | 26.70 | 17,854 | +0.03(+0.11%) |
Jul 17, 2019 | 26.94 | 26.94 | 26.66 | 26.67 | 14,781 | -0.07(-0.28%) |
Jul 16, 2019 | 27.07 | 27.07 | 26.72 | 26.75 | 20,828 | -0.08(-0.32%) |
Jul 15, 2019 | 26.78 | 26.95 | 26.73 | 26.83 | 58,309 | +0.03(+0.11%) |
Jul 12, 2019 | 26.68 | 26.85 | 26.62 | 26.80 | 23,500 | +0.07(+0.25%) |
Jul 11, 2019 | 26.62 | 26.84 | 26.62 | 26.73 | 59,555 | -0.12(-0.43%) |
Jul 10, 2019 | 26.73 | 26.87 | 26.68 | 26.85 | 24,440 | +0.23(+0.86%) |
Jul 09, 2019 | 26.80 | 26.80 | 26.59 | 26.62 | 66,050 | -0.13(-0.50%) |
Jul 08, 2019 | 26.72 | 26.82 | 26.71 | 26.75 | 40,984 | -0.11(-0.41%) |
Jul 05, 2019 | 26.93 | 27.10 | 26.74 | 26.86 | 42,500 | -0.21(-0.79%) |
Jul 03, 2019 | 27.02 | 27.13 | 26.97 | 27.08 | 14,000 | +0.25(+0.93%) |
Jul 02, 2019 | 26.75 | 26.92 | 26.59 | 26.83 | 16,642 | +0.02(+0.07%) |