Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.21 | 24.45 | 24.18 | 24.18 | 4,989,118 | +0.06(+0.25%) |
Aug 29, 2019 | 24.00 | 24.26 | 23.89 | 24.12 | 5,429,552 | +0.27(+1.14%) |
Aug 28, 2019 | 23.83 | 23.92 | 23.72 | 23.85 | 4,089,979 | +0.03(+0.11%) |
Aug 27, 2019 | 24.19 | 24.22 | 23.82 | 23.83 | 5,902,812 | -0.26(-1.09%) |
Aug 26, 2019 | 23.97 | 24.10 | 23.87 | 24.09 | 2,500,075 | +0.14(+0.58%) |
Aug 23, 2019 | 24.57 | 24.59 | 23.86 | 23.95 | 3,230,664 | -0.52(-2.14%) |
Aug 22, 2019 | 24.38 | 24.59 | 24.32 | 24.47 | 3,496,883 | +0.09(+0.36%) |
Aug 21, 2019 | 24.28 | 24.42 | 24.20 | 24.38 | 3,215,694 | +0.08(+0.32%) |
Aug 20, 2019 | 24.55 | 24.59 | 24.24 | 24.31 | 2,937,092 | -0.24(-1.00%) |
Aug 19, 2019 | 24.39 | 24.72 | 24.34 | 24.55 | 3,265,099 | +0.21(+0.86%) |
Aug 16, 2019 | 24.11 | 24.42 | 24.10 | 24.34 | 4,511,777 | +0.26(+1.09%) |
Aug 15, 2019 | 24.01 | 24.40 | 23.96 | 24.08 | 5,290,582 | +0.06(+0.25%) |
Aug 14, 2019 | 24.28 | 24.45 | 24.00 | 24.02 | 5,936,718 | -0.19(-0.77%) |
Aug 13, 2019 | 24.03 | 24.27 | 23.92 | 24.20 | 6,140,362 | +0.21(+0.86%) |
Aug 12, 2019 | 23.86 | 24.04 | 23.63 | 24.00 | 5,951,773 | +0.12(+0.51%) |
Aug 09, 2019 | 24.07 | 24.23 | 23.85 | 23.88 | 4,988,239 | -0.18(-0.75%) |
Aug 08, 2019 | 24.10 | 24.24 | 23.85 | 24.06 | 6,489,033 | -0.20(-0.82%) |
Aug 07, 2019 | 24.94 | 25.00 | 23.72 | 24.26 | 10,029,954 | -0.69(-2.77%) |
Aug 06, 2019 | 24.75 | 25.01 | 24.41 | 24.95 | 6,961,853 | +0.27(+1.09%) |
Aug 05, 2019 | 25.35 | 25.48 | 24.55 | 24.68 | 5,042,757 | -0.67(-2.66%) |
Aug 02, 2019 | 25.20 | 25.45 | 24.97 | 25.35 | 4,844,674 | +0.21(+0.82%) |
Aug 01, 2019 | 25.10 | 25.29 | 24.91 | 25.15 | 6,078,885 | +0.07(+0.28%) |
Jul 31, 2019 | 24.90 | 25.27 | 24.83 | 25.08 | 9,784,323 | +0.15(+0.59%) |
Jul 30, 2019 | 24.79 | 25.18 | 24.77 | 24.93 | 5,558,929 | +0.07(+0.28%) |
Jul 29, 2019 | 24.90 | 24.94 | 24.65 | 24.86 | 2,407,538 | -0.03(-0.14%) |
Jul 26, 2019 | 24.75 | 25.00 | 24.75 | 24.90 | 2,707,964 | +0.22(+0.88%) |
Jul 25, 2019 | 24.45 | 24.71 | 24.44 | 24.68 | 4,105,437 | +0.10(+0.42%) |
Jul 24, 2019 | 24.87 | 24.91 | 24.49 | 24.58 | 4,137,622 | -0.22(-0.91%) |
Jul 23, 2019 | 24.79 | 24.88 | 24.72 | 24.80 | 5,667,383 | +0.01(+0.03%) |
Jul 22, 2019 | 24.84 | 24.88 | 24.66 | 24.79 | 3,684,506 | +0.03(+0.14%) |
Jul 19, 2019 | 25.24 | 25.28 | 24.74 | 24.76 | 4,673,691 | -0.53(-2.09%) |
Jul 18, 2019 | 25.01 | 25.32 | 24.88 | 25.28 | 3,077,100 | +0.21(+0.83%) |
Jul 17, 2019 | 25.15 | 25.20 | 25.03 | 25.08 | 3,492,922 | +0.10(+0.38%) |
Jul 16, 2019 | 25.03 | 25.12 | 24.74 | 24.98 | 4,834,693 | -0.08(-0.31%) |
Jul 15, 2019 | 24.98 | 25.07 | 24.86 | 25.06 | 4,449,265 | +0.10(+0.42%) |
Jul 12, 2019 | 25.11 | 25.19 | 24.91 | 24.96 | 4,141,653 | -0.16(-0.65%) |
Jul 11, 2019 | 25.07 | 25.14 | 24.79 | 25.12 | 5,931,061 | +0.04(+0.17%) |
Jul 10, 2019 | 25.26 | 25.37 | 25.00 | 25.08 | 4,999,254 | -0.07(-0.28%) |
Jul 09, 2019 | 25.21 | 25.28 | 25.06 | 25.15 | 3,895,665 | -0.06(-0.24%) |
Jul 08, 2019 | 25.52 | 25.53 | 25.05 | 25.21 | 4,695,921 | -0.24(-0.95%) |
Jul 05, 2019 | 25.22 | 25.46 | 24.95 | 25.45 | 4,492,990 | +0.01(+0.03%) |
Jul 03, 2019 | 25.10 | 25.69 | 25.09 | 25.44 | 3,207,262 | +0.37(+1.48%) |
Jul 02, 2019 | 25.08 | 25.29 | 24.87 | 25.07 | 4,945,640 | +0.44(+1.79%) |
Jul 01, 2019 | 24.72 | 24.77 | 24.43 | 24.63 | 3,907,418 | -0.12(-0.49%) |
Jun 28, 2019 | 24.61 | 24.90 | 24.59 | 24.75 | 6,350,435 | +0.10(+0.42%) |
Jun 27, 2019 | 24.88 | 24.96 | 24.60 | 24.64 | 6,080,019 | -0.12(-0.49%) |
Jun 26, 2019 | 25.43 | 25.46 | 24.72 | 24.77 | 6,047,365 | -0.74(-2.91%) |
Jun 25, 2019 | 25.79 | 25.84 | 25.48 | 25.51 | 5,130,442 | -0.29(-1.14%) |
Jun 24, 2019 | 25.93 | 26.01 | 25.65 | 25.80 | 3,891,062 | -0.06(-0.23%) |
Jun 21, 2019 | 25.97 | 25.97 | 25.57 | 25.86 | 6,990,175 | -0.10(-0.40%) |
Jun 20, 2019 | 26.03 | 26.14 | 25.65 | 25.97 | 3,332,855 | +0.05(+0.20%) |
Jun 19, 2019 | 25.38 | 26.01 | 25.38 | 25.92 | 4,412,654 | +0.38(+1.49%) |
Jun 18, 2019 | 25.75 | 25.76 | 25.36 | 25.53 | 4,280,516 | -0.05(-0.20%) |
Jun 17, 2019 | 25.60 | 25.72 | 25.45 | 25.59 | 5,077,632 | -0.02(-0.07%) |
Jun 14, 2019 | 25.39 | 25.71 | 25.32 | 25.60 | 5,215,908 | +0.31(+1.23%) |
Jun 13, 2019 | 25.55 | 25.55 | 25.21 | 25.29 | 5,698,176 | +0.24(+0.97%) |
Jun 12, 2019 | 24.84 | 25.12 | 24.78 | 25.05 | 3,350,432 | +0.29(+1.19%) |
Jun 11, 2019 | 24.95 | 25.00 | 24.66 | 24.76 | 7,421,895 | -0.24(-0.97%) |
Jun 10, 2019 | 24.92 | 25.05 | 24.70 | 25.00 | 3,683,718 | +0.09(+0.35%) |
Jun 07, 2019 | 25.42 | 25.53 | 24.88 | 24.91 | 4,637,712 | -0.29(-1.13%) |
Jun 06, 2019 | 25.23 | 25.42 | 25.12 | 25.20 | 5,579,828 | +0.10(+0.38%) |
Jun 05, 2019 | 25.03 | 25.23 | 24.90 | 25.10 | 6,830,283 | +0.19(+0.76%) |
Jun 04, 2019 | 24.81 | 24.93 | 24.33 | 24.91 | 6,201,341 | +0.14(+0.56%) |