Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.85 | 26.85 | 26.63 | 26.70 | 17,018 | +0.03(+0.10%) |
Aug 29, 2019 | 26.66 | 26.75 | 26.60 | 26.67 | 47,961 | +0.28(+1.05%) |
Aug 28, 2019 | 26.24 | 26.39 | 26.24 | 26.39 | 5,942 | +0.15(+0.56%) |
Aug 27, 2019 | 26.61 | 26.61 | 26.17 | 26.25 | 20,756 | +0.04(+0.14%) |
Aug 26, 2019 | 26.16 | 26.29 | 26.11 | 26.21 | 11,151 | +0.30(+1.14%) |
Aug 23, 2019 | 26.49 | 26.66 | 25.91 | 25.91 | 8,563 | -0.79(-2.97%) |
Aug 22, 2019 | 26.73 | 26.74 | 26.48 | 26.71 | 13,965 | +0.04(+0.14%) |
Aug 21, 2019 | 26.64 | 26.73 | 26.64 | 26.67 | 15,598 | +0.16(+0.59%) |
Aug 20, 2019 | 26.71 | 26.71 | 26.49 | 26.51 | 68,012 | -0.18(-0.69%) |
Aug 19, 2019 | 26.70 | 26.75 | 26.63 | 26.70 | 30,073 | +0.30(+1.12%) |
Aug 16, 2019 | 26.21 | 26.41 | 26.21 | 26.40 | 12,357 | +0.36(+1.38%) |
Aug 15, 2019 | 26.00 | 26.09 | 25.84 | 26.04 | 23,669 | +0.09(+0.36%) |
Aug 14, 2019 | 26.33 | 26.33 | 25.92 | 25.95 | 10,277 | -0.71(-2.66%) |
Aug 13, 2019 | 26.20 | 26.74 | 26.20 | 26.66 | 12,871 | +0.46(+1.76%) |
Aug 12, 2019 | 26.39 | 26.45 | 26.20 | 26.20 | 7,834 | -0.39(-1.46%) |
Aug 09, 2019 | 26.60 | 26.64 | 26.34 | 26.59 | 18,319 | -0.09(-0.35%) |
Aug 08, 2019 | 26.36 | 26.68 | 26.36 | 26.68 | 22,516 | +0.51(+1.94%) |
Aug 07, 2019 | 25.97 | 26.24 | 25.70 | 26.17 | 21,965 | -0.06(-0.21%) |
Aug 06, 2019 | 26.04 | 26.24 | 26.02 | 26.23 | 9,392 | +0.33(+1.28%) |
Aug 05, 2019 | 26.30 | 26.30 | 25.81 | 25.89 | 50,184 | -0.77(-2.87%) |
Aug 02, 2019 | 26.62 | 26.77 | 26.52 | 26.66 | 17,127 | -0.17(-0.62%) |
Aug 01, 2019 | 27.11 | 27.30 | 26.83 | 26.83 | 5,482,015 | -0.21(-0.78%) |
Jul 31, 2019 | 27.38 | 27.38 | 26.85 | 27.04 | 27,922 | -0.28(-1.01%) |
Jul 30, 2019 | 27.32 | 27.39 | 27.28 | 27.32 | 10,002 | -0.09(-0.34%) |
Jul 29, 2019 | 27.46 | 27.46 | 27.36 | 27.41 | 7,060 | -0.02(-0.07%) |
Jul 26, 2019 | 27.36 | 27.43 | 27.34 | 27.43 | 11,707 | +0.21(+0.78%) |
Jul 25, 2019 | 27.28 | 27.32 | 27.19 | 27.21 | 27,763 | -0.10(-0.37%) |
Jul 24, 2019 | 27.17 | 27.32 | 27.17 | 27.32 | 20,387 | +0.08(+0.31%) |
Jul 23, 2019 | 27.18 | 27.24 | 27.12 | 27.23 | 17,722 | +0.18(+0.65%) |
Jul 22, 2019 | 27.06 | 27.12 | 27.03 | 27.06 | 19,337 | -0.01(-0.03%) |
Jul 19, 2019 | 27.31 | 27.31 | 27.07 | 27.07 | 71,327 | -0.14(-0.51%) |
Jul 18, 2019 | 27.14 | 27.23 | 26.96 | 27.20 | 68,712 | +0.10(+0.37%) |
Jul 17, 2019 | 27.24 | 27.24 | 27.10 | 27.10 | 15,787 | -0.10(-0.37%) |
Jul 16, 2019 | 27.30 | 27.31 | 27.19 | 27.20 | 2,964,040 | -0.11(-0.39%) |
Jul 15, 2019 | 27.31 | 27.31 | 27.26 | 27.31 | 7,086 | +0.02(+0.06%) |
Jul 12, 2019 | 27.28 | 27.31 | 27.22 | 27.30 | 23,956 | +0.05(+0.19%) |
Jul 11, 2019 | 27.23 | 27.27 | 27.17 | 27.25 | 16,263 | +0.00(+0.02%) |
Jul 10, 2019 | 27.16 | 27.27 | 27.16 | 27.24 | 6,339 | +0.24(+0.88%) |
Jul 09, 2019 | 27.05 | 27.07 | 27.00 | 27.00 | 16,648 | -0.06(-0.23%) |
Jul 08, 2019 | 27.01 | 27.08 | 27.01 | 27.07 | 20,276 | -0.11(-0.41%) |
Jul 05, 2019 | 27.21 | 27.21 | 27.05 | 27.18 | 16,693 | -0.06(-0.20%) |
Jul 03, 2019 | 27.08 | 27.23 | 27.06 | 27.23 | 9,756 | +0.19(+0.72%) |
Jul 02, 2019 | 26.90 | 27.04 | 26.90 | 27.04 | 16,448 | +0.16(+0.58%) |
Jul 01, 2019 | 26.96 | 26.96 | 26.81 | 26.88 | 10,774 | +0.20(+0.73%) |
Jun 28, 2019 | 26.60 | 26.70 | 26.56 | 26.69 | 11,881 | +0.11(+0.41%) |
Jun 27, 2019 | 26.53 | 26.60 | 26.53 | 26.58 | 17,083 | +0.04(+0.14%) |
Jun 26, 2019 | 26.61 | 26.61 | 26.52 | 26.54 | 18,250 | -0.07(-0.28%) |
Jun 25, 2019 | 26.83 | 26.83 | 26.59 | 26.61 | 10,221 | -0.25(-0.92%) |
Jun 24, 2019 | 26.90 | 26.92 | 26.84 | 26.86 | 16,852 | -0.03(-0.12%) |
Jun 21, 2019 | 26.83 | 26.93 | 26.83 | 26.89 | 2,847,308 | +0.06(+0.23%) |
Jun 20, 2019 | 26.83 | 26.83 | 26.75 | 26.83 | 9,386 | +0.23(+0.86%) |
Jun 19, 2019 | 26.49 | 26.60 | 26.48 | 26.60 | 10,046 | +0.09(+0.35%) |
Jun 18, 2019 | 26.48 | 26.58 | 26.42 | 26.51 | 17,874 | +0.22(+0.84%) |
Jun 17, 2019 | 26.31 | 26.31 | 26.28 | 26.29 | 13,357 | +0.00(+0.00%) |
Jun 14, 2019 | 26.25 | 26.33 | 26.25 | 26.29 | 32,484 | +0.03(+0.10%) |
Jun 13, 2019 | 26.27 | 26.29 | 26.21 | 26.26 | 12,361 | +0.06(+0.25%) |
Jun 12, 2019 | 26.23 | 26.25 | 26.16 | 26.20 | 17,467 | -0.02(-0.07%) |
Jun 11, 2019 | 26.33 | 26.33 | 26.17 | 26.22 | 16,367 | -0.01(-0.04%) |
Jun 10, 2019 | 26.23 | 26.36 | 26.21 | 26.23 | 7,774 | +0.10(+0.39%) |
Jun 07, 2019 | 25.96 | 26.22 | 25.96 | 26.13 | 9,047 | +0.26(+0.99%) |
Jun 06, 2019 | 25.72 | 25.94 | 25.72 | 25.87 | 8,766 | +0.22(+0.84%) |
Jun 05, 2019 | 25.87 | 25.87 | 25.55 | 25.65 | 9,818 | +0.23(+0.92%) |
Jun 04, 2019 | 25.12 | 25.42 | 25.12 | 25.42 | 17,861 | +0.53(+2.14%) |