Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.50 | 24.56 | 24.35 | 24.44 | 44,678,652 | +0.08(+0.34%) |
Aug 29, 2019 | 24.21 | 24.44 | 24.17 | 24.36 | 54,869,928 | +0.36(+1.51%) |
Aug 28, 2019 | 23.65 | 24.03 | 23.63 | 24.00 | 57,129,764 | +0.22(+0.92%) |
Aug 27, 2019 | 24.02 | 24.09 | 23.63 | 23.78 | 59,744,052 | -0.15(-0.61%) |
Aug 26, 2019 | 23.85 | 23.94 | 23.71 | 23.92 | 37,684,752 | +0.23(+0.96%) |
Aug 23, 2019 | 24.14 | 24.32 | 23.53 | 23.70 | 95,008,672 | -0.62(-2.54%) |
Aug 22, 2019 | 24.28 | 24.38 | 24.12 | 24.31 | 48,348,444 | +0.16(+0.68%) |
Aug 21, 2019 | 24.20 | 24.23 | 24.09 | 24.15 | 49,477,256 | +0.11(+0.45%) |
Aug 20, 2019 | 24.23 | 24.28 | 24.02 | 24.04 | 44,702,540 | -0.33(-1.34%) |
Aug 19, 2019 | 24.50 | 24.54 | 24.32 | 24.37 | 42,181,324 | +0.25(+1.02%) |
Aug 16, 2019 | 23.82 | 24.19 | 23.82 | 24.12 | 54,341,744 | +0.42(+1.76%) |
Aug 15, 2019 | 23.71 | 23.86 | 23.53 | 23.71 | 65,738,932 | +0.12(+0.50%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.57 | 23.59 | 101,344,216 | -0.91(-3.71%) |
Aug 13, 2019 | 24.15 | 24.67 | 24.06 | 24.50 | 79,746,496 | +0.30(+1.24%) |
Aug 12, 2019 | 24.38 | 24.47 | 24.12 | 24.20 | 57,970,756 | -0.47(-1.91%) |
Aug 09, 2019 | 24.61 | 24.80 | 24.42 | 24.67 | 59,236,016 | -0.08(-0.33%) |
Aug 08, 2019 | 24.52 | 24.76 | 24.32 | 24.75 | 73,408,160 | +0.46(+1.91%) |
Aug 07, 2019 | 24.15 | 24.40 | 23.82 | 24.29 | 90,704,192 | -0.33(-1.33%) |
Aug 06, 2019 | 24.38 | 24.63 | 24.14 | 24.61 | 58,863,840 | +0.39(+1.61%) |
Aug 05, 2019 | 24.51 | 24.62 | 24.04 | 24.22 | 94,198,456 | -0.84(-3.33%) |
Aug 02, 2019 | 25.02 | 25.18 | 24.72 | 25.06 | 72,732,072 | -0.01(-0.04%) |
Aug 01, 2019 | 25.63 | 25.80 | 25.03 | 25.07 | 118,920,880 | -0.50(-1.95%) |
Jul 31, 2019 | 25.78 | 25.90 | 25.59 | 25.57 | 71,018,744 | -0.21(-0.81%) |
Jul 30, 2019 | 25.65 | 25.80 | 25.59 | 25.78 | 33,841,572 | -0.07(-0.28%) |
Jul 29, 2019 | 26.00 | 26.08 | 25.82 | 25.85 | 39,600,800 | -0.20(-0.77%) |
Jul 26, 2019 | 25.82 | 26.07 | 25.77 | 26.05 | 37,053,912 | +0.28(+1.09%) |
Jul 25, 2019 | 25.94 | 25.98 | 25.71 | 25.77 | 37,646,080 | -0.18(-0.70%) |
Jul 24, 2019 | 25.63 | 25.95 | 25.61 | 25.95 | 40,062,104 | +0.26(+1.03%) |
Jul 23, 2019 | 25.49 | 25.72 | 25.48 | 25.69 | 49,901,304 | +0.26(+1.04%) |
Jul 22, 2019 | 25.31 | 25.47 | 25.27 | 25.42 | 29,377,880 | +0.05(+0.21%) |
Jul 19, 2019 | 25.54 | 25.59 | 25.35 | 25.37 | 32,313,288 | -0.11(-0.43%) |
Jul 18, 2019 | 25.25 | 25.52 | 25.22 | 25.48 | 51,082,448 | +0.19(+0.75%) |
Jul 17, 2019 | 25.41 | 25.49 | 25.25 | 25.29 | 38,617,624 | -0.22(-0.85%) |
Jul 16, 2019 | 25.61 | 25.65 | 25.45 | 25.50 | 52,082,908 | -0.06(-0.25%) |
Jul 15, 2019 | 25.72 | 25.74 | 25.49 | 25.57 | 31,214,162 | -0.15(-0.56%) |
Jul 12, 2019 | 25.58 | 25.71 | 25.51 | 25.71 | 34,264,300 | +0.17(+0.68%) |
Jul 11, 2019 | 25.43 | 25.58 | 25.39 | 25.54 | 45,050,288 | +0.15(+0.57%) |
Jul 10, 2019 | 25.49 | 25.63 | 25.36 | 25.40 | 40,274,420 | -0.09(-0.36%) |
Jul 09, 2019 | 25.27 | 25.53 | 25.25 | 25.49 | 28,520,820 | +0.05(+0.18%) |
Jul 08, 2019 | 25.43 | 25.54 | 25.37 | 25.44 | 28,952,054 | -0.13(-0.50%) |
Jul 05, 2019 | 25.58 | 25.66 | 25.45 | 25.57 | 44,808,176 | +0.07(+0.29%) |
Jul 03, 2019 | 25.38 | 25.50 | 25.30 | 25.49 | 26,110,560 | +0.20(+0.79%) |
Jul 02, 2019 | 25.36 | 25.40 | 25.16 | 25.30 | 62,366,244 | -0.06(-0.25%) |
Jul 01, 2019 | 25.35 | 25.47 | 25.22 | 25.36 | 54,128,188 | +0.30(+1.20%) |
Jun 28, 2019 | 25.00 | 25.15 | 24.73 | 25.06 | 84,507,968 | +0.35(+1.43%) |
Jun 27, 2019 | 24.58 | 24.78 | 24.58 | 24.70 | 65,480,272 | +0.22(+0.89%) |
Jun 26, 2019 | 24.59 | 24.70 | 24.48 | 24.49 | 34,628,996 | -0.05(-0.19%) |
Jun 25, 2019 | 24.61 | 24.65 | 24.41 | 24.53 | 52,589,952 | -0.08(-0.33%) |
Jun 24, 2019 | 24.67 | 24.84 | 24.59 | 24.61 | 53,283,116 | -0.10(-0.40%) |
Jun 21, 2019 | 24.79 | 24.95 | 24.68 | 24.71 | 71,945,568 | -0.06(-0.22%) |
Jun 20, 2019 | 24.80 | 24.87 | 24.50 | 24.77 | 55,997,640 | +0.11(+0.44%) |
Jun 19, 2019 | 24.75 | 24.92 | 24.63 | 24.66 | 64,338,336 | -0.05(-0.18%) |
Jun 18, 2019 | 24.33 | 24.81 | 24.33 | 24.71 | 51,185,688 | +0.33(+1.33%) |
Jun 17, 2019 | 24.60 | 24.67 | 24.35 | 24.38 | 45,352,616 | -0.23(-0.92%) |
Jun 14, 2019 | 24.58 | 24.69 | 24.39 | 24.61 | 32,905,230 | +0.05(+0.22%) |
Jun 13, 2019 | 24.52 | 24.63 | 24.45 | 24.55 | 34,339,988 | +0.08(+0.33%) |
Jun 12, 2019 | 24.69 | 24.73 | 24.42 | 24.47 | 40,811,652 | -0.24(-0.99%) |
Jun 11, 2019 | 24.84 | 24.94 | 24.64 | 24.71 | 37,941,580 | +0.01(+0.04%) |
Jun 10, 2019 | 24.64 | 24.89 | 24.64 | 24.71 | 41,049,980 | +0.21(+0.85%) |
Jun 07, 2019 | 24.53 | 24.62 | 24.46 | 24.50 | 36,592,400 | -0.04(-0.15%) |
Jun 06, 2019 | 24.45 | 24.63 | 24.32 | 24.53 | 41,272,796 | +0.09(+0.37%) |
Jun 05, 2019 | 24.34 | 24.46 | 24.13 | 24.44 | 51,585,204 | +0.15(+0.63%) |
Jun 04, 2019 | 23.94 | 24.32 | 23.87 | 24.29 | 50,317,852 | +0.64(+2.71%) |