Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.57 | 25.57 | 25.30 | 25.55 | 88,707 | +0.16(+0.63%) |
Aug 29, 2019 | 25.52 | 25.56 | 25.33 | 25.39 | 80,712 | -0.12(-0.49%) |
Aug 28, 2019 | 25.51 | 25.58 | 25.39 | 25.52 | 64,959 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.65 | 25.39 | 25.39 | 68,475 | +0.02(+0.07%) |
Aug 26, 2019 | 25.60 | 25.78 | 25.29 | 25.37 | 190,962 | -0.06(-0.24%) |
Aug 23, 2019 | 25.71 | 25.75 | 25.34 | 25.43 | 174,594 | -0.21(-0.83%) |
Aug 22, 2019 | 25.69 | 25.82 | 25.54 | 25.64 | 147,916 | -0.01(-0.03%) |
Aug 21, 2019 | 25.61 | 25.76 | 25.54 | 25.65 | 84,739 | -0.04(-0.14%) |
Aug 20, 2019 | 25.48 | 25.70 | 25.30 | 25.69 | 61,837 | +0.27(+1.08%) |
Aug 19, 2019 | 25.70 | 25.70 | 25.39 | 25.41 | 63,916 | -0.32(-1.24%) |
Aug 16, 2019 | 25.63 | 25.83 | 25.56 | 25.73 | 106,991 | +0.17(+0.66%) |
Aug 15, 2019 | 25.46 | 25.61 | 25.38 | 25.56 | 141,852 | +0.13(+0.52%) |
Aug 14, 2019 | 25.67 | 25.72 | 25.29 | 25.43 | 106,315 | -0.42(-1.61%) |
Aug 13, 2019 | 25.72 | 25.99 | 25.55 | 25.85 | 44,711 | +0.12(+0.48%) |
Aug 12, 2019 | 25.70 | 25.75 | 25.52 | 25.72 | 105,472 | -0.30(-1.16%) |
Aug 09, 2019 | 26.10 | 26.17 | 26.01 | 26.02 | 57,220 | -0.08(-0.31%) |
Aug 08, 2019 | 26.09 | 26.17 | 26.01 | 26.10 | 38,732 | +0.05(+0.20%) |
Aug 07, 2019 | 26.00 | 26.14 | 25.82 | 26.05 | 86,091 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.78 | 25.90 | 506,894 | +0.12(+0.48%) |
Aug 05, 2019 | 26.04 | 26.09 | 25.71 | 25.78 | 128,613 | -0.30(-1.16%) |
Aug 02, 2019 | 26.25 | 26.45 | 25.99 | 26.08 | 133,287 | +0.04(+0.17%) |
Aug 01, 2019 | 26.59 | 26.62 | 26.03 | 26.03 | 183,799 | -0.27(-1.01%) |
Jul 31, 2019 | 26.58 | 26.77 | 26.24 | 26.30 | 351,010 | -0.08(-0.30%) |
Jul 30, 2019 | 26.89 | 26.90 | 26.38 | 26.38 | 348,905 | -0.64(-2.36%) |
Jul 29, 2019 | 26.80 | 27.02 | 26.80 | 27.02 | 59,823 | +0.21(+0.79%) |
Jul 26, 2019 | 26.63 | 26.85 | 26.58 | 26.80 | 37,808 | +0.22(+0.83%) |
Jul 25, 2019 | 26.59 | 26.74 | 26.54 | 26.58 | 37,604 | -0.03(-0.10%) |
Jul 24, 2019 | 26.68 | 26.75 | 26.54 | 26.61 | 71,900 | -0.08(-0.30%) |
Jul 23, 2019 | 26.60 | 26.69 | 26.54 | 26.69 | 74,992 | +0.12(+0.43%) |
Jul 22, 2019 | 26.73 | 26.73 | 26.52 | 26.57 | 119,829 | -0.19(-0.70%) |
Jul 19, 2019 | 26.76 | 26.89 | 26.68 | 26.76 | 157,326 | -0.14(-0.53%) |
Jul 18, 2019 | 26.76 | 26.95 | 26.71 | 26.90 | 140,457 | +0.09(+0.33%) |
Jul 17, 2019 | 26.73 | 26.94 | 26.73 | 26.81 | 144,937 | +0.04(+0.17%) |
Jul 16, 2019 | 26.72 | 26.94 | 26.68 | 26.77 | 150,429 | +0.01(+0.03%) |
Jul 15, 2019 | 26.85 | 26.91 | 26.73 | 26.76 | 101,610 | -0.16(-0.59%) |
Jul 12, 2019 | 26.87 | 27.00 | 26.86 | 26.92 | 165,565 | +0.01(+0.03%) |
Jul 11, 2019 | 26.94 | 26.97 | 26.69 | 26.91 | 158,203 | -0.03(-0.10%) |
Jul 10, 2019 | 26.76 | 26.99 | 26.68 | 26.94 | 143,756 | +0.17(+0.63%) |
Jul 09, 2019 | 26.55 | 26.82 | 26.47 | 26.77 | 198,800 | +0.15(+0.57%) |
Jul 08, 2019 | 26.60 | 26.70 | 26.50 | 26.62 | 125,079 | +0.04(+0.17%) |
Jul 05, 2019 | 26.42 | 26.63 | 26.37 | 26.57 | 109,474 | +0.00(+0.00%) |
Jul 03, 2019 | 26.47 | 26.58 | 26.36 | 26.57 | 73,697 | +0.11(+0.40%) |
Jul 02, 2019 | 26.38 | 26.47 | 26.37 | 26.47 | 80,234 | +0.08(+0.30%) |
Jul 01, 2019 | 26.27 | 26.44 | 26.25 | 26.39 | 220,198 | +0.14(+0.54%) |
Jun 28, 2019 | 26.21 | 26.29 | 26.19 | 26.24 | 44,353 | +0.09(+0.34%) |
Jun 27, 2019 | 25.97 | 26.23 | 25.97 | 26.16 | 83,422 | +0.05(+0.20%) |
Jun 26, 2019 | 26.15 | 26.20 | 25.96 | 26.10 | 72,515 | +0.04(+0.17%) |
Jun 25, 2019 | 26.17 | 26.22 | 26.06 | 26.06 | 81,067 | -0.19(-0.71%) |
Jun 24, 2019 | 26.12 | 26.24 | 26.01 | 26.24 | 154,198 | +0.12(+0.47%) |
Jun 21, 2019 | 26.01 | 26.12 | 25.62 | 26.12 | 83,967 | +0.12(+0.44%) |
Jun 20, 2019 | 25.86 | 26.04 | 25.79 | 26.01 | 157,102 | +0.29(+1.14%) |
Jun 19, 2019 | 25.86 | 25.96 | 25.71 | 25.71 | 187,687 | -0.19(-0.75%) |
Jun 18, 2019 | 25.70 | 25.98 | 25.70 | 25.91 | 201,643 | +0.19(+0.72%) |
Jun 17, 2019 | 25.76 | 25.78 | 25.32 | 25.72 | 152,660 | +0.06(+0.25%) |
Jun 14, 2019 | 25.70 | 25.81 | 25.62 | 25.66 | 129,863 | -0.11(-0.44%) |
Jun 13, 2019 | 25.93 | 25.95 | 25.69 | 25.77 | 76,594 | -0.22(-0.83%) |
Jun 12, 2019 | 25.74 | 26.05 | 25.72 | 25.99 | 291,755 | +0.19(+0.74%) |
Jun 11, 2019 | 25.80 | 25.80 | 25.61 | 25.80 | 80,499 | +0.14(+0.54%) |
Jun 10, 2019 | 25.44 | 25.70 | 25.44 | 25.66 | 234,157 | +0.27(+1.05%) |
Jun 07, 2019 | 25.17 | 25.55 | 25.17 | 25.39 | 180,186 | +0.23(+0.93%) |
Jun 06, 2019 | 25.12 | 25.25 | 24.95 | 25.16 | 184,845 | +0.06(+0.24%) |
Jun 05, 2019 | 25.20 | 25.23 | 25.01 | 25.10 | 153,549 | +0.02(+0.07%) |
Jun 04, 2019 | 24.80 | 25.11 | 24.80 | 25.08 | 182,387 | +0.34(+1.39%) |