Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.98 | 24.99 | 24.81 | 24.98 | 1,675,001 | +0.14(+0.58%) |
Aug 29, 2019 | 24.65 | 24.96 | 24.56 | 24.83 | 1,991,519 | +0.34(+1.39%) |
Aug 28, 2019 | 24.23 | 24.55 | 24.02 | 24.49 | 1,126,225 | +0.40(+1.67%) |
Aug 27, 2019 | 24.23 | 24.28 | 23.86 | 24.09 | 1,137,340 | +0.01(+0.03%) |
Aug 26, 2019 | 24.52 | 24.55 | 24.07 | 24.08 | 1,400,484 | -0.26(-1.06%) |
Aug 23, 2019 | 24.83 | 24.86 | 24.28 | 24.34 | 834,637 | -0.52(-2.11%) |
Aug 22, 2019 | 25.06 | 25.22 | 24.83 | 24.87 | 990,335 | -0.15(-0.60%) |
Aug 21, 2019 | 24.78 | 25.12 | 24.71 | 25.02 | 1,255,954 | -0.01(-0.05%) |
Aug 20, 2019 | 25.22 | 25.34 | 24.96 | 25.03 | 615,030 | -0.17(-0.67%) |
Aug 19, 2019 | 25.11 | 25.40 | 25.09 | 25.20 | 690,847 | +0.19(+0.76%) |
Aug 16, 2019 | 24.77 | 25.02 | 24.65 | 25.01 | 504,838 | +0.36(+1.46%) |
Aug 15, 2019 | 24.42 | 24.70 | 24.32 | 24.65 | 802,829 | +0.08(+0.33%) |
Aug 14, 2019 | 24.73 | 24.90 | 24.44 | 24.57 | 694,611 | -0.52(-2.08%) |
Aug 13, 2019 | 24.71 | 25.15 | 24.64 | 25.09 | 830,157 | +0.26(+1.06%) |
Aug 12, 2019 | 25.07 | 25.16 | 24.81 | 24.83 | 484,573 | -0.18(-0.70%) |
Aug 09, 2019 | 25.03 | 25.28 | 24.86 | 25.00 | 779,694 | +0.01(+0.03%) |
Aug 08, 2019 | 24.80 | 25.12 | 24.73 | 25.00 | 816,619 | +0.20(+0.82%) |
Aug 07, 2019 | 24.44 | 24.86 | 24.34 | 24.79 | 859,290 | +0.04(+0.16%) |
Aug 06, 2019 | 24.73 | 25.07 | 24.37 | 24.75 | 1,172,422 | +0.07(+0.30%) |
Aug 05, 2019 | 24.80 | 24.81 | 24.27 | 24.68 | 794,526 | -0.47(-1.89%) |
Aug 02, 2019 | 25.17 | 25.28 | 24.86 | 25.15 | 1,340,477 | +0.36(+1.45%) |
Aug 01, 2019 | 24.46 | 25.14 | 24.38 | 24.79 | 1,209,005 | +0.21(+0.85%) |
Jul 31, 2019 | 24.65 | 24.81 | 24.49 | 24.58 | 776,142 | -0.01(-0.03%) |
Jul 30, 2019 | 24.62 | 24.62 | 24.27 | 24.59 | 1,087,170 | -0.11(-0.44%) |
Jul 29, 2019 | 24.95 | 24.97 | 24.63 | 24.70 | 509,298 | -0.20(-0.82%) |
Jul 26, 2019 | 25.23 | 25.31 | 24.90 | 24.90 | 563,735 | -0.30(-1.21%) |
Jul 25, 2019 | 25.59 | 25.61 | 25.08 | 25.21 | 730,636 | -0.29(-1.14%) |
Jul 24, 2019 | 25.53 | 25.63 | 25.32 | 25.50 | 684,617 | -0.05(-0.19%) |
Jul 23, 2019 | 25.74 | 25.81 | 25.47 | 25.55 | 446,163 | -0.20(-0.78%) |
Jul 22, 2019 | 25.71 | 25.81 | 25.63 | 25.75 | 452,595 | +0.09(+0.34%) |
Jul 19, 2019 | 25.57 | 25.74 | 25.43 | 25.66 | 537,788 | +0.06(+0.24%) |
Jul 18, 2019 | 25.54 | 25.64 | 25.34 | 25.60 | 913,771 | +0.01(+0.03%) |
Jul 17, 2019 | 25.73 | 25.81 | 25.53 | 25.59 | 691,396 | -0.16(-0.63%) |
Jul 16, 2019 | 25.71 | 25.84 | 25.61 | 25.76 | 674,597 | +0.04(+0.16%) |
Jul 15, 2019 | 25.85 | 25.86 | 25.64 | 25.71 | 378,716 | -0.07(-0.29%) |
Jul 12, 2019 | 25.92 | 25.98 | 25.69 | 25.79 | 557,525 | -0.12(-0.47%) |
Jul 11, 2019 | 25.76 | 25.96 | 25.66 | 25.91 | 425,884 | +0.16(+0.63%) |
Jul 10, 2019 | 25.61 | 25.88 | 25.57 | 25.75 | 599,792 | +0.30(+1.19%) |
Jul 09, 2019 | 24.98 | 25.53 | 24.98 | 25.45 | 727,238 | +0.34(+1.37%) |
Jul 08, 2019 | 25.24 | 25.24 | 25.04 | 25.10 | 492,018 | -0.23(-0.90%) |
Jul 05, 2019 | 25.29 | 25.35 | 25.09 | 25.33 | 559,157 | +0.01(+0.03%) |
Jul 03, 2019 | 24.98 | 25.34 | 24.98 | 25.32 | 561,828 | +0.38(+1.51%) |
Jul 02, 2019 | 25.22 | 25.23 | 24.81 | 24.95 | 1,325,891 | -0.17(-0.67%) |
Jul 01, 2019 | 25.30 | 25.37 | 25.06 | 25.12 | 286,148 | +0.04(+0.16%) |
Jun 28, 2019 | 24.68 | 25.14 | 24.68 | 25.07 | 737,084 | +0.40(+1.61%) |
Jun 27, 2019 | 24.65 | 24.72 | 24.54 | 24.68 | 574,917 | +0.02(+0.08%) |
Jun 26, 2019 | 24.67 | 24.86 | 24.55 | 24.66 | 836,112 | +0.12(+0.49%) |
Jun 25, 2019 | 24.80 | 24.80 | 24.46 | 24.54 | 894,225 | -0.26(-1.06%) |
Jun 24, 2019 | 24.94 | 25.00 | 24.59 | 24.80 | 754,237 | -0.01(-0.03%) |
Jun 21, 2019 | 24.95 | 25.01 | 24.80 | 24.81 | 737,060 | -0.15(-0.59%) |
Jun 20, 2019 | 25.02 | 25.33 | 24.91 | 24.95 | 874,482 | +0.22(+0.89%) |
Jun 19, 2019 | 24.40 | 24.74 | 24.39 | 24.73 | 669,595 | +0.38(+1.54%) |
Jun 18, 2019 | 24.06 | 24.38 | 24.01 | 24.36 | 870,446 | +0.46(+1.94%) |
Jun 17, 2019 | 24.11 | 24.11 | 23.81 | 23.89 | 633,624 | -0.27(-1.14%) |
Jun 14, 2019 | 24.09 | 24.23 | 23.92 | 24.17 | 860,153 | +0.07(+0.28%) |
Jun 13, 2019 | 24.32 | 24.32 | 24.01 | 24.10 | 1,555,050 | -0.03(-0.11%) |
Jun 12, 2019 | 24.34 | 24.38 | 23.93 | 24.13 | 3,594,489 | -0.39(-1.59%) |
Jun 11, 2019 | 24.50 | 24.56 | 24.36 | 24.52 | 953,337 | +0.08(+0.33%) |
Jun 10, 2019 | 24.46 | 24.50 | 24.27 | 24.44 | 645,977 | +0.03(+0.11%) |
Jun 07, 2019 | 24.46 | 24.48 | 24.26 | 24.41 | 513,704 | +0.13(+0.52%) |
Jun 06, 2019 | 24.16 | 24.34 | 24.16 | 24.28 | 409,215 | +0.13(+0.53%) |
Jun 05, 2019 | 24.30 | 24.40 | 24.08 | 24.16 | 710,669 | -0.18(-0.74%) |
Jun 04, 2019 | 24.10 | 24.34 | 24.03 | 24.34 | 665,058 | +0.35(+1.45%) |