Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.89 | 25.92 | 25.76 | 25.80 | 671,394 | -0.03(-0.12%) |
Aug 29, 2019 | 25.85 | 26.01 | 25.58 | 25.83 | 484,302 | +0.06(+0.22%) |
Aug 28, 2019 | 25.87 | 25.91 | 25.68 | 25.78 | 2,409,105 | -0.11(-0.44%) |
Aug 27, 2019 | 26.50 | 26.57 | 25.89 | 25.89 | 1,086,794 | -0.57(-2.15%) |
Aug 26, 2019 | 26.49 | 26.50 | 26.36 | 26.46 | 231,591 | +0.11(+0.41%) |
Aug 23, 2019 | 26.68 | 26.77 | 26.30 | 26.35 | 372,022 | -0.37(-1.39%) |
Aug 22, 2019 | 26.70 | 26.76 | 26.63 | 26.72 | 161,377 | +0.01(+0.02%) |
Aug 21, 2019 | 26.91 | 26.91 | 26.68 | 26.72 | 643,876 | -0.09(-0.33%) |
Aug 20, 2019 | 26.95 | 26.95 | 26.79 | 26.80 | 165,730 | -0.10(-0.38%) |
Aug 19, 2019 | 26.82 | 26.95 | 26.70 | 26.91 | 272,608 | +0.22(+0.84%) |
Aug 16, 2019 | 26.55 | 26.79 | 26.55 | 26.68 | 267,743 | +0.24(+0.92%) |
Aug 15, 2019 | 26.47 | 26.62 | 26.36 | 26.44 | 372,226 | +0.03(+0.12%) |
Aug 14, 2019 | 26.94 | 26.94 | 26.40 | 26.41 | 865,420 | -0.72(-2.66%) |
Aug 13, 2019 | 27.17 | 27.35 | 27.10 | 27.13 | 293,461 | -0.08(-0.28%) |
Aug 12, 2019 | 27.44 | 27.44 | 27.17 | 27.21 | 605,135 | -0.30(-1.09%) |
Aug 09, 2019 | 27.60 | 27.61 | 27.37 | 27.51 | 346,657 | -0.22(-0.78%) |
Aug 08, 2019 | 27.35 | 27.74 | 27.23 | 27.72 | 339,912 | +0.40(+1.47%) |
Aug 07, 2019 | 27.00 | 27.37 | 26.84 | 27.32 | 727,631 | +0.20(+0.73%) |
Aug 06, 2019 | 26.96 | 27.14 | 26.89 | 27.12 | 511,609 | +0.32(+1.19%) |
Aug 05, 2019 | 27.30 | 27.31 | 26.65 | 26.80 | 597,273 | -0.63(-2.30%) |
Aug 02, 2019 | 27.41 | 27.47 | 27.23 | 27.44 | 260,541 | +0.03(+0.12%) |
Aug 01, 2019 | 27.58 | 27.64 | 27.36 | 27.41 | 444,299 | -0.15(-0.56%) |
Jul 31, 2019 | 27.71 | 27.83 | 27.48 | 27.56 | 345,631 | -0.15(-0.55%) |
Jul 30, 2019 | 27.60 | 27.73 | 27.55 | 27.71 | 281,287 | +0.10(+0.35%) |
Jul 29, 2019 | 27.60 | 27.72 | 27.57 | 27.62 | 436,962 | +0.05(+0.19%) |
Jul 26, 2019 | 27.43 | 27.59 | 27.42 | 27.57 | 899,681 | +0.13(+0.49%) |
Jul 25, 2019 | 27.55 | 27.64 | 27.32 | 27.43 | 281,243 | -0.13(-0.46%) |
Jul 24, 2019 | 27.58 | 27.62 | 27.44 | 27.56 | 196,003 | -0.04(-0.16%) |
Jul 23, 2019 | 27.48 | 27.62 | 27.46 | 27.60 | 616,637 | +0.13(+0.46%) |
Jul 22, 2019 | 27.37 | 27.50 | 27.33 | 27.48 | 414,603 | +0.14(+0.51%) |
Jul 19, 2019 | 27.41 | 27.49 | 27.32 | 27.34 | 264,768 | -0.07(-0.26%) |
Jul 18, 2019 | 27.41 | 27.46 | 27.30 | 27.41 | 228,285 | -0.03(-0.09%) |
Jul 17, 2019 | 27.48 | 27.48 | 27.34 | 27.43 | 378,594 | -0.03(-0.09%) |
Jul 16, 2019 | 27.46 | 27.50 | 27.40 | 27.46 | 213,875 | +0.01(+0.05%) |
Jul 15, 2019 | 27.42 | 27.49 | 27.42 | 27.44 | 323,518 | +0.03(+0.09%) |
Jul 12, 2019 | 27.36 | 27.44 | 27.33 | 27.42 | 343,212 | +0.11(+0.40%) |
Jul 11, 2019 | 27.32 | 27.39 | 27.24 | 27.31 | 204,222 | +0.01(+0.05%) |
Jul 10, 2019 | 27.26 | 27.36 | 27.24 | 27.30 | 270,009 | +0.08(+0.28%) |
Jul 09, 2019 | 27.16 | 27.23 | 27.10 | 27.22 | 255,519 | +0.04(+0.14%) |
Jul 08, 2019 | 27.20 | 27.29 | 27.16 | 27.18 | 296,935 | -0.01(-0.02%) |
Jul 05, 2019 | 27.02 | 27.19 | 26.93 | 27.19 | 405,060 | +0.15(+0.57%) |
Jul 03, 2019 | 26.85 | 27.09 | 26.85 | 27.03 | 254,747 | +0.18(+0.67%) |
Jul 02, 2019 | 26.91 | 26.98 | 26.77 | 26.86 | 468,543 | -0.04(-0.17%) |
Jul 01, 2019 | 27.03 | 27.12 | 26.85 | 26.90 | 392,512 | -0.04(-0.14%) |
Jun 28, 2019 | 26.80 | 27.06 | 26.79 | 26.94 | 309,079 | +0.22(+0.81%) |
Jun 27, 2019 | 26.63 | 26.74 | 26.58 | 26.72 | 365,398 | +0.18(+0.67%) |
Jun 26, 2019 | 26.68 | 26.69 | 26.52 | 26.54 | 749,015 | -0.08(-0.31%) |
Jun 25, 2019 | 26.75 | 26.79 | 26.61 | 26.63 | 353,562 | -0.07(-0.26%) |
Jun 24, 2019 | 26.63 | 26.79 | 26.61 | 26.70 | 346,117 | +0.09(+0.34%) |
Jun 21, 2019 | 26.71 | 26.71 | 26.58 | 26.61 | 407,408 | -0.12(-0.43%) |
Jun 20, 2019 | 26.81 | 26.85 | 26.65 | 26.72 | 398,532 | -0.05(-0.19%) |
Jun 19, 2019 | 26.54 | 26.78 | 26.51 | 26.77 | 383,469 | +0.24(+0.89%) |
Jun 18, 2019 | 26.54 | 26.71 | 26.51 | 26.54 | 284,024 | +0.06(+0.24%) |
Jun 17, 2019 | 26.58 | 26.66 | 26.45 | 26.47 | 989,057 | -0.07(-0.26%) |
Jun 14, 2019 | 26.47 | 26.58 | 26.44 | 26.54 | 874,820 | +0.07(+0.28%) |
Jun 13, 2019 | 26.36 | 26.47 | 26.34 | 26.47 | 376,506 | +0.14(+0.54%) |
Jun 12, 2019 | 26.22 | 26.37 | 26.22 | 26.32 | 319,012 | +0.12(+0.45%) |
Jun 11, 2019 | 26.31 | 26.31 | 26.14 | 26.21 | 415,481 | -0.02(-0.09%) |
Jun 10, 2019 | 26.19 | 26.29 | 26.06 | 26.23 | 495,516 | +0.04(+0.17%) |
Jun 07, 2019 | 26.34 | 26.36 | 26.07 | 26.19 | 332,072 | -0.15(-0.57%) |
Jun 06, 2019 | 26.23 | 26.37 | 26.02 | 26.34 | 541,137 | +0.14(+0.55%) |
Jun 05, 2019 | 26.44 | 26.49 | 26.16 | 26.19 | 395,957 | -0.16(-0.59%) |
Jun 04, 2019 | 26.27 | 26.37 | 26.08 | 26.35 | 1,103,233 | +0.21(+0.81%) |