Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.88 | 24.88 | 24.67 | 24.76 | 67,400 | +0.08(+0.32%) |
Aug 29, 2019 | 24.65 | 24.74 | 24.59 | 24.68 | 115,352 | +0.19(+0.79%) |
Aug 28, 2019 | 24.36 | 24.53 | 24.32 | 24.49 | 59,706 | +0.06(+0.24%) |
Aug 27, 2019 | 24.69 | 24.74 | 24.36 | 24.43 | 64,119 | -0.08(-0.34%) |
Aug 26, 2019 | 24.59 | 24.60 | 24.48 | 24.52 | 56,205 | +0.17(+0.69%) |
Aug 23, 2019 | 24.90 | 24.95 | 24.28 | 24.35 | 191,067 | -0.61(-2.44%) |
Aug 22, 2019 | 24.95 | 25.01 | 24.83 | 24.95 | 78,102 | +0.09(+0.37%) |
Aug 21, 2019 | 24.93 | 24.93 | 24.84 | 24.86 | 79,161 | +0.17(+0.68%) |
Aug 20, 2019 | 24.90 | 24.90 | 24.69 | 24.69 | 115,703 | -0.20(-0.81%) |
Aug 19, 2019 | 24.89 | 24.96 | 24.79 | 24.90 | 95,075 | +0.29(+1.17%) |
Aug 16, 2019 | 24.43 | 24.64 | 24.43 | 24.61 | 80,312 | +0.34(+1.39%) |
Aug 15, 2019 | 24.29 | 24.38 | 24.14 | 24.27 | 85,565 | +0.02(+0.07%) |
Aug 14, 2019 | 24.60 | 24.60 | 24.25 | 24.25 | 191,036 | -0.64(-2.58%) |
Aug 13, 2019 | 24.68 | 25.04 | 24.64 | 24.90 | 73,142 | +0.20(+0.82%) |
Aug 12, 2019 | 24.87 | 24.87 | 24.57 | 24.69 | 77,421 | -0.21(-0.85%) |
Aug 09, 2019 | 25.06 | 25.06 | 24.78 | 24.90 | 106,964 | -0.15(-0.61%) |
Aug 08, 2019 | 24.72 | 25.06 | 24.70 | 25.06 | 115,102 | +0.35(+1.40%) |
Aug 07, 2019 | 24.41 | 24.74 | 24.23 | 24.71 | 156,611 | +0.05(+0.21%) |
Aug 06, 2019 | 24.62 | 24.69 | 24.42 | 24.66 | 193,090 | +0.17(+0.69%) |
Aug 05, 2019 | 24.84 | 24.89 | 24.29 | 24.49 | 237,099 | -0.62(-2.45%) |
Aug 02, 2019 | 25.25 | 25.25 | 25.02 | 25.11 | 150,792 | -0.14(-0.57%) |
Aug 01, 2019 | 25.48 | 25.70 | 25.24 | 25.25 | 101,555 | -0.25(-0.97%) |
Jul 31, 2019 | 25.71 | 25.71 | 25.32 | 25.50 | 108,849 | -0.18(-0.72%) |
Jul 30, 2019 | 25.66 | 25.68 | 25.58 | 25.68 | 110,771 | -0.03(-0.13%) |
Jul 29, 2019 | 25.73 | 25.73 | 25.67 | 25.71 | 79,645 | +0.03(+0.13%) |
Jul 26, 2019 | 25.60 | 25.71 | 25.59 | 25.68 | 56,384 | +0.14(+0.53%) |
Jul 25, 2019 | 25.65 | 25.67 | 25.50 | 25.55 | 65,597 | -0.16(-0.62%) |
Jul 24, 2019 | 25.59 | 25.71 | 25.57 | 25.71 | 52,412 | +0.12(+0.46%) |
Jul 23, 2019 | 25.57 | 25.60 | 25.48 | 25.59 | 84,728 | +0.10(+0.40%) |
Jul 22, 2019 | 25.45 | 25.50 | 25.40 | 25.49 | 89,730 | +0.08(+0.33%) |
Jul 19, 2019 | 25.59 | 25.61 | 25.40 | 25.40 | 62,543 | -0.13(-0.50%) |
Jul 18, 2019 | 25.39 | 25.56 | 25.36 | 25.53 | 73,826 | +0.15(+0.60%) |
Jul 17, 2019 | 25.52 | 25.52 | 25.37 | 25.38 | 104,667 | -0.13(-0.50%) |
Jul 16, 2019 | 25.66 | 25.66 | 25.45 | 25.50 | 82,073 | -0.12(-0.46%) |
Jul 15, 2019 | 25.67 | 25.67 | 25.57 | 25.62 | 97,760 | +0.02(+0.07%) |
Jul 12, 2019 | 25.54 | 25.62 | 25.54 | 25.60 | 89,196 | +0.08(+0.33%) |
Jul 11, 2019 | 25.60 | 25.61 | 25.42 | 25.52 | 94,534 | -0.03(-0.10%) |
Jul 10, 2019 | 25.55 | 25.60 | 25.49 | 25.55 | 104,783 | +0.09(+0.36%) |
Jul 09, 2019 | 25.41 | 25.48 | 25.37 | 25.45 | 71,211 | -0.02(-0.07%) |
Jul 08, 2019 | 25.50 | 25.54 | 25.41 | 25.47 | 90,078 | -0.06(-0.23%) |
Jul 05, 2019 | 25.47 | 25.54 | 25.33 | 25.53 | 102,226 | -0.01(-0.03%) |
Jul 03, 2019 | 25.44 | 25.55 | 25.41 | 25.54 | 44,775 | +0.23(+0.90%) |
Jul 02, 2019 | 25.25 | 25.33 | 25.23 | 25.31 | 118,378 | +0.09(+0.37%) |
Jul 01, 2019 | 25.39 | 25.45 | 25.16 | 25.22 | 132,606 | +0.14(+0.54%) |
Jun 28, 2019 | 24.99 | 25.11 | 24.99 | 25.08 | 147,594 | +0.14(+0.58%) |
Jun 27, 2019 | 24.95 | 25.01 | 24.92 | 24.94 | 50,998 | +0.08(+0.31%) |
Jun 26, 2019 | 25.04 | 25.04 | 24.86 | 24.86 | 65,494 | -0.11(-0.44%) |
Jun 25, 2019 | 25.17 | 25.17 | 24.91 | 24.97 | 118,248 | -0.18(-0.71%) |
Jun 24, 2019 | 25.22 | 25.23 | 25.12 | 25.15 | 120,166 | -0.08(-0.30%) |
Jun 21, 2019 | 25.23 | 25.26 | 25.11 | 25.22 | 72,020 | +0.04(+0.15%) |
Jun 20, 2019 | 25.16 | 25.23 | 25.05 | 25.19 | 83,326 | +0.17(+0.67%) |
Jun 19, 2019 | 24.95 | 25.04 | 24.90 | 25.02 | 88,315 | +0.08(+0.33%) |
Jun 18, 2019 | 24.90 | 25.04 | 24.89 | 24.94 | 108,571 | +0.16(+0.65%) |
Jun 17, 2019 | 24.76 | 24.82 | 24.70 | 24.78 | 136,750 | +0.02(+0.07%) |
Jun 14, 2019 | 24.76 | 24.79 | 24.69 | 24.76 | 86,458 | -0.02(-0.10%) |
Jun 13, 2019 | 24.78 | 24.81 | 24.70 | 24.79 | 59,757 | +0.12(+0.47%) |
Jun 12, 2019 | 24.71 | 24.76 | 24.65 | 24.67 | 96,709 | -0.10(-0.40%) |
Jun 11, 2019 | 24.80 | 24.84 | 24.72 | 24.77 | 121,196 | +0.08(+0.30%) |
Jun 10, 2019 | 24.79 | 24.80 | 24.68 | 24.69 | 88,372 | +0.03(+0.10%) |
Jun 07, 2019 | 24.68 | 24.79 | 24.66 | 24.67 | 81,908 | +0.11(+0.44%) |
Jun 06, 2019 | 24.43 | 24.57 | 24.41 | 24.56 | 72,103 | +0.19(+0.79%) |
Jun 05, 2019 | 24.37 | 24.38 | 24.24 | 24.37 | 109,874 | +0.08(+0.34%) |
Jun 04, 2019 | 24.03 | 24.28 | 24.02 | 24.28 | 149,009 | +0.41(+1.71%) |