Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.16 | 26.19 | 26.13 | 26.18 | 1,478,378 | +0.02(+0.07%) |
Aug 29, 2019 | 26.16 | 26.18 | 26.12 | 26.16 | 1,679,484 | -0.02(-0.07%) |
Aug 28, 2019 | 26.23 | 26.23 | 26.17 | 26.18 | 891,323 | +0.01(+0.03%) |
Aug 27, 2019 | 26.13 | 26.18 | 26.12 | 26.17 | 915,697 | +0.06(+0.23%) |
Aug 26, 2019 | 26.12 | 26.16 | 26.09 | 26.11 | 12,511,090 | +0.00(+0.00%) |
Aug 23, 2019 | 26.00 | 26.13 | 26.00 | 26.11 | 852,608 | +0.11(+0.44%) |
Aug 22, 2019 | 26.06 | 26.09 | 26.00 | 26.00 | 927,329 | -0.07(-0.27%) |
Aug 21, 2019 | 26.06 | 26.11 | 26.03 | 26.07 | 1,403,534 | -0.01(-0.03%) |
Aug 20, 2019 | 26.07 | 26.08 | 26.05 | 26.08 | 781,241 | +0.05(+0.20%) |
Aug 19, 2019 | 26.03 | 26.05 | 26.01 | 26.02 | 873,706 | -0.06(-0.24%) |
Aug 16, 2019 | 26.08 | 26.09 | 26.01 | 26.09 | 1,789,382 | -0.02(-0.07%) |
Aug 15, 2019 | 26.01 | 26.12 | 26.01 | 26.10 | 2,211,691 | +0.11(+0.40%) |
Aug 14, 2019 | 25.95 | 26.01 | 25.95 | 26.00 | 1,627,077 | +0.11(+0.41%) |
Aug 13, 2019 | 25.97 | 25.97 | 25.88 | 25.89 | 852,227 | -0.04(-0.15%) |
Aug 12, 2019 | 25.91 | 25.95 | 25.88 | 25.93 | 950,668 | +0.09(+0.36%) |
Aug 09, 2019 | 25.90 | 25.92 | 25.82 | 25.84 | 973,040 | -0.04(-0.17%) |
Aug 08, 2019 | 25.85 | 25.89 | 25.80 | 25.88 | 2,979,620 | +0.03(+0.10%) |
Aug 07, 2019 | 25.94 | 25.97 | 25.85 | 25.86 | 1,930,323 | -0.01(-0.03%) |
Aug 06, 2019 | 25.82 | 25.87 | 25.78 | 25.87 | 1,898,417 | +0.05(+0.20%) |
Aug 05, 2019 | 25.78 | 25.81 | 25.76 | 25.81 | 725,012 | +0.11(+0.44%) |
Aug 02, 2019 | 25.69 | 25.71 | 25.67 | 25.70 | 961,978 | +0.04(+0.14%) |
Aug 01, 2019 | 25.54 | 25.72 | 25.53 | 25.67 | 3,145,186 | +0.16(+0.63%) |
Jul 31, 2019 | 25.49 | 25.54 | 25.44 | 25.50 | 1,987,675 | +0.03(+0.14%) |
Jul 30, 2019 | 25.50 | 25.50 | 25.45 | 25.47 | 1,007,433 | +0.01(+0.03%) |
Jul 29, 2019 | 25.48 | 25.50 | 25.46 | 25.46 | 505,408 | +0.00(+0.00%) |
Jul 26, 2019 | 25.45 | 25.47 | 25.44 | 25.46 | 548,444 | +0.00(+0.00%) |
Jul 25, 2019 | 25.49 | 25.49 | 25.42 | 25.46 | 606,216 | -0.04(-0.14%) |
Jul 24, 2019 | 25.46 | 25.50 | 25.46 | 25.50 | 634,431 | +0.04(+0.14%) |
Jul 23, 2019 | 25.48 | 25.49 | 25.44 | 25.46 | 843,806 | -0.03(-0.10%) |
Jul 22, 2019 | 25.50 | 25.50 | 25.48 | 25.49 | 547,935 | +0.03(+0.10%) |
Jul 19, 2019 | 25.46 | 25.48 | 25.44 | 25.46 | 741,092 | -0.03(-0.10%) |
Jul 18, 2019 | 25.44 | 25.50 | 25.42 | 25.49 | 850,258 | +0.05(+0.21%) |
Jul 17, 2019 | 25.39 | 25.44 | 25.37 | 25.43 | 765,989 | +0.07(+0.28%) |
Jul 16, 2019 | 25.36 | 25.37 | 25.33 | 25.36 | 1,921,470 | -0.03(-0.10%) |
Jul 15, 2019 | 25.37 | 25.40 | 25.37 | 25.39 | 569,195 | +0.03(+0.10%) |
Jul 12, 2019 | 25.35 | 25.37 | 25.33 | 25.36 | 672,493 | +0.02(+0.07%) |
Jul 11, 2019 | 25.42 | 25.42 | 25.34 | 25.35 | 1,694,810 | -0.09(-0.34%) |
Jul 10, 2019 | 25.46 | 25.46 | 25.40 | 25.43 | 1,561,778 | +0.00(+0.00%) |
Jul 09, 2019 | 25.41 | 25.43 | 25.40 | 25.43 | 905,427 | +0.00(+0.00%) |
Jul 08, 2019 | 25.45 | 25.46 | 25.43 | 25.43 | 1,325,375 | -0.02(-0.07%) |
Jul 05, 2019 | 25.46 | 25.47 | 25.39 | 25.45 | 693,187 | -0.10(-0.38%) |
Jul 03, 2019 | 25.50 | 25.56 | 25.49 | 25.55 | 609,497 | +0.05(+0.21%) |
Jul 02, 2019 | 25.47 | 25.50 | 25.45 | 25.50 | 970,361 | +0.05(+0.21%) |
Jul 01, 2019 | 25.49 | 25.49 | 25.41 | 25.44 | 1,695,067 | -0.01(-0.03%) |
Jun 28, 2019 | 25.43 | 25.46 | 25.42 | 25.45 | 1,956,720 | +0.01(+0.03%) |
Jun 27, 2019 | 25.39 | 25.44 | 25.38 | 25.44 | 723,952 | +0.08(+0.31%) |
Jun 26, 2019 | 25.42 | 25.42 | 25.36 | 25.36 | 737,910 | -0.06(-0.24%) |
Jun 25, 2019 | 25.45 | 25.46 | 25.40 | 25.42 | 614,828 | +0.00(+0.00%) |
Jun 24, 2019 | 25.42 | 25.44 | 25.39 | 25.42 | 1,471,569 | +0.07(+0.28%) |
Jun 21, 2019 | 25.40 | 25.41 | 25.35 | 25.35 | 651,017 | -0.07(-0.27%) |
Jun 20, 2019 | 25.41 | 25.46 | 25.41 | 25.42 | 2,097,697 | +0.03(+0.14%) |
Jun 19, 2019 | 25.28 | 25.39 | 25.26 | 25.39 | 1,402,878 | +0.10(+0.38%) |
Jun 18, 2019 | 25.30 | 25.32 | 25.27 | 25.29 | 1,039,892 | +0.04(+0.17%) |
Jun 17, 2019 | 25.26 | 25.26 | 25.22 | 25.25 | 1,543,716 | +0.01(+0.03%) |
Jun 14, 2019 | 25.22 | 25.25 | 25.21 | 25.24 | 402,874 | +0.02(+0.07%) |
Jun 13, 2019 | 25.23 | 25.25 | 25.21 | 25.22 | 602,076 | +0.03(+0.10%) |
Jun 12, 2019 | 25.16 | 25.21 | 25.16 | 25.20 | 633,097 | +0.04(+0.17%) |
Jun 11, 2019 | 25.14 | 25.18 | 25.14 | 25.15 | 1,858,129 | -0.03(-0.10%) |
Jun 10, 2019 | 25.21 | 25.21 | 25.17 | 25.18 | 764,999 | -0.04(-0.17%) |
Jun 07, 2019 | 25.23 | 25.26 | 25.21 | 25.22 | 1,135,613 | +0.05(+0.21%) |
Jun 06, 2019 | 25.18 | 25.21 | 25.15 | 25.17 | 590,698 | -0.01(-0.03%) |
Jun 05, 2019 | 25.19 | 25.21 | 25.17 | 25.18 | 584,102 | -0.01(-0.03%) |
Jun 04, 2019 | 25.18 | 25.21 | 25.14 | 25.19 | 1,069,618 | -0.03(-0.10%) |