Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.47 | 26.54 | 26.30 | 26.46 | 84,500 | +0.03(+0.11%) |
Aug 29, 2019 | 26.43 | 26.45 | 26.33 | 26.43 | 24,182 | +0.04(+0.15%) |
Aug 28, 2019 | 26.37 | 26.43 | 26.32 | 26.39 | 16,920 | +0.12(+0.46%) |
Aug 27, 2019 | 26.40 | 26.40 | 26.17 | 26.27 | 14,868 | +0.05(+0.19%) |
Aug 26, 2019 | 26.44 | 26.44 | 26.14 | 26.22 | 12,022 | +0.11(+0.42%) |
Aug 23, 2019 | 26.27 | 26.27 | 26.02 | 26.11 | 11,700 | -0.11(-0.42%) |
Aug 22, 2019 | 26.20 | 26.26 | 26.11 | 26.22 | 15,206 | +0.07(+0.27%) |
Aug 21, 2019 | 26.15 | 26.21 | 26.11 | 26.15 | 6,853 | +0.01(+0.04%) |
Aug 20, 2019 | 26.24 | 26.24 | 26.07 | 26.14 | 8,223 | -0.03(-0.11%) |
Aug 19, 2019 | 26.15 | 26.21 | 26.07 | 26.17 | 9,850 | +0.06(+0.23%) |
Aug 16, 2019 | 26.11 | 26.20 | 26.02 | 26.11 | 6,600 | -0.04(-0.15%) |
Aug 15, 2019 | 26.08 | 26.22 | 26.03 | 26.15 | 15,429 | +0.07(+0.27%) |
Aug 14, 2019 | 25.94 | 26.08 | 25.86 | 26.08 | 11,926 | +0.02(+0.08%) |
Aug 13, 2019 | 25.97 | 26.08 | 25.93 | 26.06 | 10,333 | +0.19(+0.73%) |
Aug 12, 2019 | 25.79 | 25.88 | 25.72 | 25.87 | 5,471 | +0.17(+0.66%) |
Aug 09, 2019 | 25.80 | 25.92 | 25.50 | 25.70 | 7,300 | +0.09(+0.35%) |
Aug 08, 2019 | 25.71 | 25.78 | 25.61 | 25.61 | 12,447 | -0.24(-0.93%) |
Aug 07, 2019 | 25.99 | 26.00 | 25.82 | 25.85 | 7,542 | -0.18(-0.69%) |
Aug 06, 2019 | 25.90 | 26.21 | 25.88 | 26.03 | 9,326 | +0.07(+0.25%) |
Aug 05, 2019 | 26.20 | 26.25 | 25.96 | 25.96 | 10,973 | -0.39(-1.46%) |
Aug 02, 2019 | 26.34 | 26.43 | 26.31 | 26.35 | 9,600 | -0.06(-0.23%) |
Aug 01, 2019 | 26.36 | 26.50 | 26.15 | 26.41 | 16,022 | -0.04(-0.15%) |
Jul 31, 2019 | 26.15 | 26.45 | 26.13 | 26.45 | 119,650 | +0.30(+1.15%) |
Jul 30, 2019 | 26.10 | 26.15 | 26.02 | 26.15 | 30,056 | -0.39(-1.47%) |
Jul 29, 2019 | 26.45 | 26.55 | 26.30 | 26.54 | 30,470 | +0.08(+0.30%) |
Jul 26, 2019 | 26.49 | 26.49 | 26.31 | 26.46 | 12,700 | +0.13(+0.49%) |
Jul 25, 2019 | 26.49 | 26.49 | 26.33 | 26.33 | 15,935 | -0.17(-0.64%) |
Jul 24, 2019 | 26.39 | 26.50 | 26.27 | 26.50 | 25,377 | +0.09(+0.34%) |
Jul 23, 2019 | 26.20 | 26.41 | 26.20 | 26.41 | 6,787 | +0.10(+0.38%) |
Jul 22, 2019 | 26.32 | 26.32 | 26.27 | 26.31 | 4,779 | +0.05(+0.19%) |
Jul 19, 2019 | 26.19 | 26.39 | 26.19 | 26.26 | 20,000 | +0.06(+0.23%) |
Jul 18, 2019 | 26.15 | 26.24 | 26.09 | 26.20 | 15,439 | +0.04(+0.15%) |
Jul 17, 2019 | 25.98 | 26.20 | 25.98 | 26.16 | 10,841 | +0.14(+0.54%) |
Jul 16, 2019 | 25.96 | 26.09 | 25.96 | 26.02 | 5,662 | +0.02(+0.08%) |
Jul 15, 2019 | 26.00 | 26.00 | 25.92 | 26.00 | 5,053 | +0.00(+0.00%) |
Jul 12, 2019 | 25.76 | 26.01 | 25.75 | 26.00 | 8,100 | +0.14(+0.54%) |
Jul 11, 2019 | 25.80 | 25.87 | 25.75 | 25.86 | 5,875 | +0.11(+0.43%) |
Jul 10, 2019 | 25.91 | 25.91 | 25.75 | 25.75 | 6,760 | -0.02(-0.08%) |
Jul 09, 2019 | 25.73 | 25.83 | 25.73 | 25.77 | 8,941 | +0.04(+0.16%) |
Jul 08, 2019 | 25.79 | 25.83 | 25.70 | 25.73 | 7,597 | -0.01(-0.04%) |
Jul 05, 2019 | 25.78 | 25.78 | 25.69 | 25.74 | 3,800 | -0.04(-0.16%) |
Jul 03, 2019 | 25.70 | 25.78 | 25.70 | 25.78 | 1,100 | +0.08(+0.31%) |
Jul 02, 2019 | 25.77 | 25.79 | 25.64 | 25.70 | 8,282 | +0.06(+0.23%) |
Jul 01, 2019 | 25.95 | 25.96 | 25.62 | 25.64 | 14,810 | -0.32(-1.23%) |
Jun 28, 2019 | 25.73 | 25.96 | 25.71 | 25.96 | 80,500 | +0.23(+0.89%) |
Jun 27, 2019 | 25.67 | 25.79 | 25.62 | 25.73 | 52,107 | +0.07(+0.27%) |
Jun 26, 2019 | 25.51 | 25.66 | 25.44 | 25.66 | 19,464 | +0.22(+0.86%) |
Jun 25, 2019 | 25.40 | 25.44 | 25.32 | 25.44 | 19,443 | +0.06(+0.24%) |
Jun 24, 2019 | 25.36 | 25.40 | 25.30 | 25.38 | 28,333 | +0.01(+0.04%) |
Jun 21, 2019 | 25.38 | 25.39 | 25.31 | 25.37 | 6,500 | -0.01(-0.04%) |
Jun 20, 2019 | 25.30 | 25.41 | 25.25 | 25.38 | 15,593 | +0.15(+0.59%) |
Jun 19, 2019 | 25.44 | 25.44 | 25.23 | 25.23 | 13,283 | -0.11(-0.43%) |
Jun 18, 2019 | 25.44 | 25.44 | 25.23 | 25.34 | 21,687 | -0.01(-0.04%) |
Jun 17, 2019 | 25.40 | 25.43 | 25.20 | 25.35 | 14,938 | -0.14(-0.55%) |
Jun 14, 2019 | 25.30 | 25.49 | 25.28 | 25.49 | 5,600 | +0.00(+0.00%) |
Jun 13, 2019 | 25.32 | 25.49 | 25.28 | 25.49 | 4,927 | +0.30(+1.19%) |
Jun 12, 2019 | 25.32 | 25.36 | 25.16 | 25.19 | 11,164 | -0.11(-0.43%) |
Jun 11, 2019 | 25.41 | 25.41 | 25.30 | 25.30 | 4,803 | -0.11(-0.43%) |
Jun 10, 2019 | 25.44 | 25.49 | 25.35 | 25.41 | 12,764 | -0.03(-0.12%) |
Jun 07, 2019 | 25.46 | 25.49 | 25.39 | 25.44 | 5,100 | +0.06(+0.24%) |
Jun 06, 2019 | 25.48 | 25.48 | 25.34 | 25.38 | 11,269 | -0.07(-0.28%) |
Jun 05, 2019 | 25.42 | 25.50 | 25.39 | 25.45 | 17,205 | +0.06(+0.23%) |
Jun 04, 2019 | 25.40 | 25.40 | 25.33 | 25.39 | 11,361 | +0.05(+0.20%) |