Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.70 | 25.88 | 25.56 | 25.73 | 39,427 | -0.04(-0.16%) |
Aug 29, 2019 | 26.19 | 26.19 | 25.69 | 25.77 | 47,150 | -0.53(-2.01%) |
Aug 28, 2019 | 27.02 | 27.02 | 26.19 | 26.30 | 56,002 | -0.48(-1.80%) |
Aug 27, 2019 | 26.08 | 26.80 | 26.01 | 26.78 | 25,282 | +0.46(+1.75%) |
Aug 26, 2019 | 26.39 | 26.47 | 26.23 | 26.32 | 23,974 | -0.20(-0.74%) |
Aug 23, 2019 | 25.75 | 26.52 | 25.59 | 26.52 | 37,218 | +1.21(+4.79%) |
Aug 22, 2019 | 25.30 | 25.45 | 25.14 | 25.31 | 42,131 | +0.05(+0.22%) |
Aug 21, 2019 | 25.14 | 25.35 | 25.14 | 25.25 | 4,127 | -0.19(-0.75%) |
Aug 20, 2019 | 25.03 | 25.55 | 25.03 | 25.44 | 5,629 | +0.30(+1.20%) |
Aug 19, 2019 | 25.02 | 25.33 | 25.02 | 25.14 | 27,273 | -0.63(-2.45%) |
Aug 16, 2019 | 26.13 | 26.26 | 25.63 | 25.77 | 10,602 | -0.55(-2.09%) |
Aug 15, 2019 | 25.98 | 26.52 | 25.98 | 26.32 | 81,867 | +0.44(+1.71%) |
Aug 14, 2019 | 25.21 | 26.02 | 25.21 | 25.88 | 54,162 | +1.00(+4.04%) |
Aug 13, 2019 | 25.29 | 25.29 | 24.38 | 24.87 | 158,260 | -0.42(-1.65%) |
Aug 12, 2019 | 24.70 | 25.29 | 24.70 | 25.29 | 24,701 | +0.52(+2.10%) |
Aug 09, 2019 | 24.69 | 24.80 | 24.53 | 24.77 | 20,542 | +0.56(+2.32%) |
Aug 08, 2019 | 24.19 | 24.38 | 24.01 | 24.21 | 53,435 | -0.38(-1.54%) |
Aug 07, 2019 | 24.72 | 25.00 | 24.53 | 24.59 | 55,947 | -0.10(-0.39%) |
Aug 06, 2019 | 24.71 | 25.07 | 24.31 | 24.68 | 31,315 | -0.08(-0.33%) |
Aug 05, 2019 | 24.35 | 24.93 | 24.35 | 24.76 | 147,419 | +0.78(+3.27%) |
Aug 02, 2019 | 23.90 | 24.20 | 23.76 | 23.98 | 56,104 | +0.22(+0.93%) |
Aug 01, 2019 | 23.10 | 23.84 | 23.07 | 23.76 | 105,630 | +0.90(+3.93%) |
Jul 31, 2019 | 22.77 | 23.02 | 22.65 | 22.86 | 25,633 | +0.22(+0.95%) |
Jul 30, 2019 | 23.23 | 23.30 | 22.65 | 22.65 | 11,718 | -0.35(-1.54%) |
Jul 29, 2019 | 22.99 | 23.17 | 22.88 | 23.00 | 7,799 | +0.12(+0.52%) |
Jul 26, 2019 | 22.98 | 22.98 | 22.84 | 22.88 | 10,050 | -0.16(-0.71%) |
Jul 25, 2019 | 22.62 | 23.04 | 22.62 | 23.04 | 16,282 | +0.51(+2.28%) |
Jul 24, 2019 | 22.84 | 22.84 | 22.53 | 22.53 | 12,656 | -0.28(-1.22%) |
Jul 23, 2019 | 23.22 | 23.22 | 22.80 | 22.81 | 26,836 | -0.38(-1.64%) |
Jul 22, 2019 | 23.09 | 23.21 | 22.97 | 23.19 | 13,290 | +0.12(+0.53%) |
Jul 19, 2019 | 23.15 | 23.15 | 23.03 | 23.07 | 8,172 | -0.12(-0.53%) |
Jul 18, 2019 | 23.34 | 23.35 | 23.14 | 23.19 | 8,721 | -0.02(-0.08%) |
Jul 17, 2019 | 23.00 | 23.22 | 23.00 | 23.21 | 37,382 | +0.38(+1.65%) |
Jul 16, 2019 | 22.86 | 22.86 | 22.69 | 22.83 | 2,741 | +0.06(+0.28%) |
Jul 15, 2019 | 22.74 | 22.84 | 22.56 | 22.77 | 4,771 | +0.15(+0.66%) |
Jul 12, 2019 | 22.98 | 22.98 | 22.55 | 22.62 | 13,694 | -0.28(-1.23%) |
Jul 11, 2019 | 22.96 | 23.00 | 22.78 | 22.90 | 35,008 | +0.13(+0.56%) |
Jul 10, 2019 | 22.74 | 23.00 | 22.72 | 22.77 | 9,386 | -0.20(-0.87%) |
Jul 09, 2019 | 22.70 | 23.09 | 22.70 | 22.97 | 14,875 | +0.08(+0.36%) |
Jul 08, 2019 | 22.72 | 22.90 | 22.63 | 22.89 | 4,059 | +0.09(+0.40%) |
Jul 05, 2019 | 22.88 | 22.88 | 22.60 | 22.80 | 7,620 | +0.14(+0.60%) |
Jul 03, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 552 | -0.20(-0.87%) |
Jul 02, 2019 | 22.69 | 22.91 | 22.69 | 22.86 | 6,122 | +0.28(+1.24%) |
Jul 01, 2019 | 22.42 | 22.60 | 22.17 | 22.58 | 31,164 | -0.06(-0.28%) |
Jun 28, 2019 | 22.90 | 22.90 | 22.59 | 22.65 | 11,596 | -0.32(-1.38%) |
Jun 27, 2019 | 23.05 | 23.05 | 22.95 | 22.96 | 1,746 | -0.20(-0.86%) |
Jun 26, 2019 | 23.18 | 23.18 | 23.07 | 23.16 | 2,619 | -0.25(-1.08%) |
Jun 25, 2019 | 23.45 | 23.45 | 23.35 | 23.42 | 6,422 | +0.10(+0.41%) |
Jun 24, 2019 | 23.21 | 23.32 | 23.16 | 23.32 | 4,811 | +0.27(+1.19%) |
Jun 21, 2019 | 22.75 | 23.21 | 22.75 | 23.04 | 10,271 | -0.05(-0.20%) |
Jun 20, 2019 | 23.14 | 23.15 | 22.74 | 23.09 | 33,648 | -0.19(-0.82%) |
Jun 19, 2019 | 23.25 | 23.31 | 23.18 | 23.28 | 18,250 | +0.09(+0.39%) |
Jun 18, 2019 | 23.41 | 23.41 | 22.96 | 23.19 | 27,421 | -0.41(-1.73%) |
Jun 17, 2019 | 24.26 | 24.26 | 23.46 | 23.60 | 44,027 | -0.05(-0.23%) |
Jun 14, 2019 | 23.52 | 23.71 | 23.48 | 23.65 | 21,977 | +0.27(+1.16%) |
Jun 13, 2019 | 23.63 | 23.63 | 23.38 | 23.38 | 8,122 | -0.42(-1.75%) |
Jun 12, 2019 | 23.60 | 23.86 | 23.60 | 23.80 | 81,532 | +0.38(+1.61%) |
Jun 11, 2019 | 23.34 | 23.45 | 23.11 | 23.42 | 136,887 | -0.09(-0.37%) |
Jun 10, 2019 | 23.24 | 23.56 | 23.18 | 23.51 | 20,716 | -0.14(-0.61%) |
Jun 07, 2019 | 23.54 | 23.90 | 23.54 | 23.65 | 34,236 | -0.07(-0.28%) |
Jun 06, 2019 | 23.84 | 24.04 | 23.67 | 23.72 | 22,488 | -0.08(-0.33%) |
Jun 05, 2019 | 23.43 | 24.11 | 23.43 | 23.80 | 40,796 | +0.22(+0.92%) |
Jun 04, 2019 | 24.52 | 24.52 | 23.58 | 23.58 | 41,669 | -1.01(-4.09%) |