Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.46 | 25.48 | 25.35 | 25.43 | 706,170 | -0.07(-0.26%) |
Aug 29, 2019 | 25.54 | 25.54 | 25.35 | 25.50 | 315,980 | -0.07(-0.26%) |
Aug 28, 2019 | 25.69 | 25.71 | 25.55 | 25.57 | 711,339 | +0.03(+0.13%) |
Aug 27, 2019 | 25.45 | 25.58 | 25.43 | 25.53 | 76,673 | +0.21(+0.82%) |
Aug 26, 2019 | 25.38 | 25.43 | 25.27 | 25.33 | 125,113 | -0.02(-0.07%) |
Aug 23, 2019 | 25.08 | 25.38 | 25.08 | 25.34 | 306,299 | +0.17(+0.66%) |
Aug 22, 2019 | 25.31 | 25.35 | 25.15 | 25.18 | 416,950 | -0.17(-0.69%) |
Aug 21, 2019 | 25.26 | 25.44 | 25.24 | 25.35 | 252,358 | +0.08(+0.33%) |
Aug 20, 2019 | 25.18 | 25.27 | 25.13 | 25.27 | 290,377 | +0.22(+0.86%) |
Aug 19, 2019 | 24.99 | 25.11 | 24.94 | 25.05 | 252,614 | -0.14(-0.56%) |
Aug 16, 2019 | 25.16 | 25.23 | 25.00 | 25.19 | 482,751 | -0.01(-0.03%) |
Aug 15, 2019 | 25.10 | 25.27 | 25.06 | 25.20 | 333,037 | +0.12(+0.50%) |
Aug 14, 2019 | 25.07 | 25.08 | 24.98 | 25.08 | 521,224 | +0.22(+0.87%) |
Aug 13, 2019 | 24.97 | 24.98 | 24.86 | 24.86 | 778,253 | -0.02(-0.07%) |
Aug 12, 2019 | 24.81 | 24.91 | 24.74 | 24.88 | 478,276 | +0.25(+1.01%) |
Aug 09, 2019 | 24.72 | 24.74 | 24.59 | 24.63 | 582,449 | -0.08(-0.34%) |
Aug 08, 2019 | 24.56 | 24.72 | 24.46 | 24.71 | 701,658 | +0.08(+0.34%) |
Aug 07, 2019 | 24.83 | 24.83 | 24.60 | 24.63 | 1,050,885 | +0.03(+0.14%) |
Aug 06, 2019 | 24.46 | 24.59 | 24.39 | 24.59 | 1,165,689 | +0.22(+0.89%) |
Aug 05, 2019 | 24.44 | 24.44 | 24.34 | 24.38 | 853,890 | -0.02(-0.07%) |
Aug 02, 2019 | 24.28 | 24.39 | 24.23 | 24.39 | 513,982 | +0.11(+0.45%) |
Aug 01, 2019 | 24.09 | 24.34 | 24.07 | 24.28 | 493,955 | +0.30(+1.24%) |
Jul 31, 2019 | 23.92 | 24.04 | 23.80 | 23.99 | 268,472 | +0.12(+0.49%) |
Jul 30, 2019 | 23.88 | 23.92 | 23.81 | 23.87 | 699,393 | -0.05(-0.21%) |
Jul 29, 2019 | 23.91 | 23.96 | 23.89 | 23.92 | 252,952 | +0.06(+0.24%) |
Jul 26, 2019 | 23.90 | 23.94 | 23.86 | 23.86 | 254,175 | +0.01(+0.03%) |
Jul 25, 2019 | 23.89 | 23.89 | 23.74 | 23.86 | 297,200 | -0.09(-0.38%) |
Jul 24, 2019 | 23.89 | 23.95 | 23.87 | 23.95 | 338,525 | +0.12(+0.49%) |
Jul 23, 2019 | 23.86 | 23.86 | 23.77 | 23.83 | 620,830 | +0.01(+0.03%) |
Jul 22, 2019 | 23.87 | 23.88 | 23.79 | 23.82 | 1,103,795 | +0.09(+0.38%) |
Jul 19, 2019 | 23.73 | 23.81 | 23.71 | 23.73 | 317,086 | -0.03(-0.14%) |
Jul 18, 2019 | 23.67 | 23.82 | 23.65 | 23.76 | 360,584 | +0.02(+0.07%) |
Jul 17, 2019 | 23.57 | 23.76 | 23.57 | 23.75 | 525,939 | +0.22(+0.92%) |
Jul 16, 2019 | 23.51 | 23.53 | 23.46 | 23.53 | 708,870 | -0.08(-0.35%) |
Jul 15, 2019 | 23.57 | 23.62 | 23.54 | 23.61 | 233,993 | +0.07(+0.32%) |
Jul 12, 2019 | 23.47 | 23.56 | 23.45 | 23.54 | 500,155 | +0.01(+0.04%) |
Jul 11, 2019 | 23.68 | 23.69 | 23.45 | 23.53 | 396,337 | -0.16(-0.67%) |
Jul 10, 2019 | 23.79 | 23.80 | 23.67 | 23.69 | 615,016 | -0.09(-0.38%) |
Jul 09, 2019 | 23.78 | 23.78 | 23.70 | 23.78 | 472,341 | -0.03(-0.14%) |
Jul 08, 2019 | 23.88 | 23.88 | 23.80 | 23.81 | 454,653 | -0.01(-0.03%) |
Jul 05, 2019 | 23.86 | 23.86 | 23.65 | 23.82 | 256,344 | -0.31(-1.27%) |
Jul 03, 2019 | 24.00 | 24.13 | 23.98 | 24.13 | 822,062 | +0.17(+0.69%) |
Jul 02, 2019 | 23.86 | 23.97 | 23.86 | 23.96 | 597,451 | +0.09(+0.38%) |
Jul 01, 2019 | 23.90 | 23.93 | 23.76 | 23.87 | 297,009 | +0.10(+0.41%) |
Jun 28, 2019 | 23.71 | 23.79 | 23.69 | 23.77 | 746,854 | +0.07(+0.28%) |
Jun 27, 2019 | 23.58 | 23.71 | 23.56 | 23.71 | 815,656 | +0.18(+0.77%) |
Jun 26, 2019 | 23.63 | 23.63 | 23.50 | 23.53 | 124,555 | -0.06(-0.25%) |
Jun 25, 2019 | 23.68 | 23.68 | 23.56 | 23.58 | 914,631 | -0.08(-0.35%) |
Jun 24, 2019 | 23.67 | 23.71 | 23.65 | 23.67 | 917,433 | +0.10(+0.42%) |
Jun 21, 2019 | 23.63 | 23.64 | 23.53 | 23.57 | 91,784 | -0.08(-0.35%) |
Jun 20, 2019 | 23.62 | 23.73 | 23.56 | 23.65 | 573,636 | +0.17(+0.70%) |
Jun 19, 2019 | 23.28 | 23.49 | 23.21 | 23.48 | 584,039 | +0.17(+0.75%) |
Jun 18, 2019 | 23.29 | 23.34 | 23.24 | 23.31 | 476,182 | +0.22(+0.97%) |
Jun 17, 2019 | 23.06 | 23.09 | 23.01 | 23.09 | 452,637 | +0.02(+0.11%) |
Jun 14, 2019 | 23.01 | 23.08 | 23.01 | 23.06 | 144,267 | +0.04(+0.18%) |
Jun 13, 2019 | 22.96 | 23.03 | 22.95 | 23.02 | 220,700 | +0.08(+0.36%) |
Jun 12, 2019 | 22.91 | 22.94 | 22.89 | 22.94 | 593,551 | +0.00(+0.00%) |
Jun 11, 2019 | 22.91 | 22.96 | 22.90 | 22.94 | 422,682 | +0.02(+0.11%) |
Jun 10, 2019 | 22.94 | 22.95 | 22.89 | 22.91 | 427,477 | -0.08(-0.36%) |
Jun 07, 2019 | 22.98 | 23.07 | 22.96 | 23.00 | 104,603 | +0.16(+0.69%) |
Jun 06, 2019 | 22.84 | 22.91 | 22.77 | 22.84 | 228,685 | +0.07(+0.29%) |
Jun 05, 2019 | 22.79 | 22.83 | 22.72 | 22.77 | 669,196 | -0.03(-0.15%) |
Jun 04, 2019 | 22.91 | 22.91 | 22.76 | 22.81 | 1,500,975 | -0.08(-0.36%) |