Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.52 | 26.83 | 26.36 | 26.72 | 2,537,700 | +0.32(+1.21%) |
Aug 29, 2019 | 26.19 | 26.53 | 26.10 | 26.40 | 2,732,654 | +0.43(+1.66%) |
Aug 28, 2019 | 25.62 | 26.10 | 25.56 | 25.97 | 2,485,673 | +0.16(+0.62%) |
Aug 27, 2019 | 26.08 | 26.08 | 25.54 | 25.81 | 1,776,406 | -0.06(-0.23%) |
Aug 26, 2019 | 25.84 | 26.05 | 25.75 | 25.87 | 2,048,240 | +0.29(+1.13%) |
Aug 23, 2019 | 25.91 | 26.11 | 25.50 | 25.58 | 2,356,700 | -0.56(-2.14%) |
Aug 22, 2019 | 26.33 | 26.46 | 26.10 | 26.14 | 1,838,382 | -0.12(-0.46%) |
Aug 21, 2019 | 26.35 | 26.44 | 26.00 | 26.26 | 2,292,501 | +0.05(+0.19%) |
Aug 20, 2019 | 26.18 | 26.43 | 26.16 | 26.21 | 1,185,063 | -0.13(-0.49%) |
Aug 19, 2019 | 26.41 | 26.54 | 26.08 | 26.34 | 1,439,092 | +0.30(+1.15%) |
Aug 16, 2019 | 26.32 | 26.52 | 26.04 | 26.04 | 2,320,500 | +0.01(+0.04%) |
Aug 15, 2019 | 26.13 | 26.26 | 25.88 | 26.03 | 2,221,083 | -0.05(-0.19%) |
Aug 14, 2019 | 26.38 | 26.62 | 26.08 | 26.08 | 2,225,879 | -0.70(-2.61%) |
Aug 13, 2019 | 26.43 | 27.12 | 26.43 | 26.78 | 1,951,384 | +0.27(+1.02%) |
Aug 12, 2019 | 25.85 | 27.27 | 25.74 | 26.51 | 2,385,007 | +0.53(+2.04%) |
Aug 09, 2019 | 25.74 | 26.09 | 25.64 | 25.98 | 3,283,400 | +0.17(+0.66%) |
Aug 08, 2019 | 26.78 | 27.09 | 25.73 | 25.81 | 7,849,675 | +0.09(+0.35%) |
Aug 07, 2019 | 25.35 | 25.78 | 24.97 | 25.72 | 1,519,554 | +0.16(+0.63%) |
Aug 06, 2019 | 25.65 | 25.82 | 25.39 | 25.56 | 1,350,495 | +0.04(+0.16%) |
Aug 05, 2019 | 26.02 | 26.06 | 25.30 | 25.52 | 1,981,468 | -0.97(-3.66%) |
Aug 02, 2019 | 26.38 | 26.52 | 25.60 | 26.49 | 1,257,100 | +0.09(+0.34%) |
Aug 01, 2019 | 26.65 | 26.91 | 26.21 | 26.40 | 1,402,543 | -0.27(-1.01%) |
Jul 31, 2019 | 27.16 | 27.21 | 26.42 | 26.67 | 2,083,120 | -0.49(-1.80%) |
Jul 30, 2019 | 26.90 | 27.18 | 26.74 | 27.16 | 1,204,354 | +0.02(+0.07%) |
Jul 29, 2019 | 27.82 | 27.82 | 27.09 | 27.14 | 1,008,794 | -0.65(-2.34%) |
Jul 26, 2019 | 27.82 | 27.92 | 27.67 | 27.79 | 1,018,500 | -0.06(-0.22%) |
Jul 25, 2019 | 27.94 | 27.97 | 27.50 | 27.85 | 1,012,099 | +0.00(+0.00%) |
Jul 24, 2019 | 27.71 | 27.97 | 27.36 | 27.85 | 1,496,051 | +0.08(+0.29%) |
Jul 23, 2019 | 27.53 | 27.86 | 27.51 | 27.77 | 1,100,652 | +0.29(+1.06%) |
Jul 22, 2019 | 27.63 | 27.76 | 27.25 | 27.48 | 1,266,578 | -0.17(-0.61%) |
Jul 19, 2019 | 28.00 | 28.33 | 27.38 | 27.65 | 3,435,400 | -0.30(-1.07%) |
Jul 18, 2019 | 25.94 | 28.62 | 25.94 | 27.95 | 5,619,749 | +1.94(+7.46%) |
Jul 17, 2019 | 26.05 | 26.14 | 25.71 | 26.01 | 1,114,240 | -0.10(-0.38%) |
Jul 16, 2019 | 26.44 | 26.61 | 26.10 | 26.11 | 1,005,576 | -0.38(-1.43%) |
Jul 15, 2019 | 27.14 | 27.27 | 26.26 | 26.49 | 1,368,099 | -0.68(-2.50%) |
Jul 12, 2019 | 27.19 | 27.46 | 27.14 | 27.17 | 1,078,200 | -0.01(-0.04%) |
Jul 11, 2019 | 26.83 | 27.23 | 26.83 | 27.18 | 1,248,182 | +0.37(+1.38%) |
Jul 10, 2019 | 26.91 | 26.93 | 26.51 | 26.81 | 1,325,931 | +0.07(+0.26%) |
Jul 09, 2019 | 26.83 | 26.96 | 26.46 | 26.74 | 1,593,497 | -0.25(-0.93%) |
Jul 08, 2019 | 27.45 | 27.45 | 26.88 | 26.99 | 1,166,527 | -0.66(-2.39%) |
Jul 05, 2019 | 27.39 | 27.74 | 27.31 | 27.65 | 991,400 | +0.05(+0.18%) |
Jul 03, 2019 | 27.77 | 27.84 | 27.42 | 27.60 | 453,000 | -0.08(-0.29%) |
Jul 02, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,001,988 | +0.32(+1.15%) |
Jul 01, 2019 | 27.43 | 27.67 | 27.04 | 27.36 | 1,368,510 | +0.38(+1.39%) |
Jun 28, 2019 | 26.76 | 27.16 | 26.66 | 26.99 | 1,666,900 | +0.24(+0.90%) |
Jun 27, 2019 | 26.44 | 26.96 | 26.33 | 26.75 | 1,296,351 | +0.34(+1.29%) |
Jun 26, 2019 | 26.49 | 26.59 | 25.92 | 26.41 | 3,062,827 | +0.16(+0.61%) |
Jun 25, 2019 | 26.94 | 26.94 | 26.15 | 26.25 | 1,741,027 | -0.65(-2.42%) |
Jun 24, 2019 | 27.56 | 27.57 | 26.73 | 26.90 | 1,358,969 | -0.60(-2.18%) |
Jun 21, 2019 | 27.61 | 27.83 | 27.22 | 27.50 | 1,822,800 | -0.11(-0.40%) |
Jun 20, 2019 | 27.97 | 27.99 | 27.38 | 27.61 | 1,234,483 | -0.03(-0.11%) |
Jun 19, 2019 | 27.27 | 27.72 | 27.27 | 27.64 | 1,198,026 | +0.38(+1.39%) |
Jun 18, 2019 | 27.00 | 27.78 | 26.95 | 27.26 | 2,224,684 | +0.60(+2.25%) |
Jun 17, 2019 | 26.70 | 26.95 | 26.49 | 26.66 | 1,865,127 | -0.05(-0.19%) |
Jun 14, 2019 | 26.38 | 26.91 | 26.18 | 26.71 | 1,359,800 | +0.33(+1.25%) |
Jun 13, 2019 | 26.41 | 26.57 | 26.17 | 26.38 | 1,376,391 | +0.11(+0.42%) |
Jun 12, 2019 | 26.44 | 26.78 | 26.23 | 26.27 | 682,199 | -0.19(-0.72%) |
Jun 11, 2019 | 26.94 | 26.94 | 26.22 | 26.46 | 1,516,389 | -0.30(-1.12%) |
Jun 10, 2019 | 26.33 | 26.84 | 26.18 | 26.76 | 2,272,640 | +0.52(+1.98%) |
Jun 07, 2019 | 25.91 | 26.32 | 25.84 | 26.24 | 1,592,400 | +0.48(+1.86%) |
Jun 06, 2019 | 25.32 | 25.91 | 25.31 | 25.76 | 965,085 | +0.42(+1.66%) |
Jun 05, 2019 | 25.78 | 25.78 | 25.05 | 25.34 | 1,198,135 | -0.21(-0.82%) |
Jun 04, 2019 | 24.62 | 25.60 | 24.62 | 25.55 | 2,185,312 | +1.13(+4.63%) |