Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.78 | 25.78 | 25.56 | 25.62 | 1,888 | -0.10(-0.38%) |
Aug 29, 2019 | 25.59 | 25.71 | 25.59 | 25.71 | 1,725 | +0.46(+1.83%) |
Aug 28, 2019 | 26.30 | 26.30 | 25.25 | 25.25 | 689 | +0.12(+0.47%) |
Aug 27, 2019 | 25.33 | 25.33 | 25.13 | 25.13 | 1,011 | -0.11(-0.45%) |
Aug 26, 2019 | 25.17 | 25.29 | 25.17 | 25.25 | 1,003 | +0.14(+0.57%) |
Aug 23, 2019 | 25.52 | 25.52 | 25.09 | 25.11 | 3,567 | -0.54(-2.12%) |
Aug 22, 2019 | 25.67 | 25.67 | 25.65 | 25.65 | 235 | +0.02(+0.09%) |
Aug 21, 2019 | 25.70 | 25.70 | 25.63 | 25.63 | 105,342 | +0.08(+0.33%) |
Aug 20, 2019 | 25.62 | 25.62 | 25.54 | 25.54 | 762 | -0.02(-0.08%) |
Aug 19, 2019 | 25.59 | 25.67 | 25.56 | 25.56 | 838 | +0.25(+1.00%) |
Aug 16, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 104 | +0.26(+1.04%) |
Aug 15, 2019 | 25.16 | 25.18 | 25.05 | 25.05 | 770 | +0.09(+0.34%) |
Aug 14, 2019 | 25.24 | 25.24 | 24.96 | 24.96 | 1,053 | -0.93(-3.60%) |
Aug 13, 2019 | 25.68 | 25.89 | 25.68 | 25.89 | 1,245 | +0.55(+2.18%) |
Aug 12, 2019 | 25.60 | 25.60 | 25.27 | 25.34 | 1,981 | -0.26(-1.01%) |
Aug 09, 2019 | 25.60 | 25.73 | 25.59 | 25.60 | 5,560 | -0.09(-0.34%) |
Aug 08, 2019 | 25.04 | 25.73 | 25.04 | 25.69 | 4,335 | +0.34(+1.35%) |
Aug 07, 2019 | 25.18 | 25.35 | 25.16 | 25.35 | 1,266 | +0.13(+0.51%) |
Aug 06, 2019 | 25.01 | 25.29 | 25.01 | 25.22 | 7,629 | +0.19(+0.74%) |
Aug 05, 2019 | 25.18 | 25.18 | 25.03 | 25.03 | 1,389 | -0.66(-2.57%) |
Aug 02, 2019 | 25.74 | 25.76 | 25.69 | 25.69 | 314 | -0.12(-0.48%) |
Aug 01, 2019 | 26.52 | 26.52 | 25.82 | 25.82 | 3,191 | -0.66(-2.48%) |
Jul 31, 2019 | 26.42 | 26.53 | 26.39 | 26.47 | 1,420 | +0.10(+0.37%) |
Jul 30, 2019 | 26.78 | 26.78 | 26.38 | 26.38 | 1,698 | -0.30(-1.11%) |
Jul 29, 2019 | 26.82 | 26.86 | 26.67 | 26.67 | 1,798 | +0.02(+0.06%) |
Jul 26, 2019 | 26.62 | 26.72 | 26.62 | 26.66 | 1,049 | +0.15(+0.57%) |
Jul 25, 2019 | 26.59 | 26.59 | 26.51 | 26.51 | 822 | -0.10(-0.36%) |
Jul 24, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 89 | +0.16(+0.59%) |
Jul 23, 2019 | 26.44 | 26.49 | 26.44 | 26.44 | 1,964 | +0.06(+0.24%) |
Jul 22, 2019 | 26.44 | 26.44 | 26.38 | 26.38 | 378 | -0.01(-0.03%) |
Jul 19, 2019 | 26.48 | 26.48 | 26.39 | 26.39 | 629 | -0.02(-0.07%) |
Jul 18, 2019 | 26.42 | 26.49 | 26.35 | 26.41 | 2,171 | +0.05(+0.19%) |
Jul 17, 2019 | 26.46 | 26.46 | 26.32 | 26.35 | 1,869 | -0.17(-0.66%) |
Jul 16, 2019 | 26.58 | 26.59 | 26.53 | 26.53 | 1,487 | -0.01(-0.04%) |
Jul 15, 2019 | 26.43 | 26.54 | 26.43 | 26.54 | 476 | +0.12(+0.45%) |
Jul 12, 2019 | 26.45 | 26.50 | 26.38 | 26.42 | 4,511 | -0.05(-0.18%) |
Jul 11, 2019 | 26.52 | 26.52 | 26.47 | 26.47 | 795 | +0.14(+0.54%) |
Jul 10, 2019 | 26.42 | 26.55 | 26.32 | 26.32 | 2,070 | +0.07(+0.28%) |
Jul 09, 2019 | 26.22 | 26.29 | 26.22 | 26.25 | 1,062 | -0.01(-0.03%) |
Jul 08, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 126 | -0.27(-1.02%) |
Jul 05, 2019 | 26.49 | 26.61 | 26.49 | 26.53 | 3,462 | +0.01(+0.05%) |
Jul 03, 2019 | 26.52 | 26.59 | 26.52 | 26.52 | 1,154 | +0.19(+0.72%) |
Jul 02, 2019 | 26.28 | 26.40 | 26.28 | 26.32 | 451 | -0.03(-0.11%) |
Jul 01, 2019 | 26.47 | 26.54 | 26.35 | 26.35 | 1,623 | -0.34(-1.29%) |
Jun 28, 2019 | 26.55 | 26.70 | 26.46 | 26.70 | 3,357 | +0.44(+1.68%) |
Jun 27, 2019 | 26.34 | 26.34 | 26.26 | 26.26 | 1,544 | +0.02(+0.09%) |
Jun 26, 2019 | 26.35 | 26.35 | 26.23 | 26.23 | 478 | +0.01(+0.04%) |
Jun 25, 2019 | 26.34 | 26.34 | 26.22 | 26.22 | 211 | -0.28(-1.06%) |
Jun 24, 2019 | 26.53 | 26.74 | 26.50 | 26.50 | 2,835 | +0.00(+0.02%) |
Jun 21, 2019 | 26.45 | 26.65 | 26.41 | 26.50 | 2,413 | -0.21(-0.80%) |
Jun 20, 2019 | 26.57 | 26.71 | 26.55 | 26.71 | 4,168 | +0.40(+1.50%) |
Jun 19, 2019 | 26.24 | 26.32 | 26.17 | 26.31 | 2,480 | +0.11(+0.42%) |
Jun 18, 2019 | 26.25 | 26.27 | 26.17 | 26.21 | 1,116 | +0.40(+1.53%) |
Jun 17, 2019 | 25.91 | 25.95 | 25.81 | 25.81 | 841 | -0.14(-0.55%) |
Jun 14, 2019 | 26.13 | 26.13 | 25.80 | 25.95 | 7,239 | -0.11(-0.41%) |
Jun 13, 2019 | 26.07 | 26.08 | 26.06 | 26.06 | 407 | +0.08(+0.32%) |
Jun 12, 2019 | 26.08 | 26.35 | 25.98 | 25.98 | 6,246 | -0.33(-1.26%) |
Jun 11, 2019 | 26.24 | 26.31 | 26.20 | 26.31 | 1,140 | +0.08(+0.29%) |
Jun 10, 2019 | 26.35 | 26.36 | 26.22 | 26.23 | 11,529 | +0.09(+0.34%) |
Jun 07, 2019 | 26.06 | 26.14 | 26.06 | 26.14 | 2,518 | +0.46(+1.78%) |
Jun 06, 2019 | 25.62 | 25.69 | 25.62 | 25.69 | 2,742 | +0.09(+0.35%) |
Jun 05, 2019 | 25.53 | 25.76 | 25.47 | 25.60 | 2,386 | +0.13(+0.50%) |
Jun 04, 2019 | 25.29 | 25.47 | 25.29 | 25.47 | 612 | +0.33(+1.32%) |