Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.06 | 26.40 | 26.05 | 26.25 | 2,453,183 | +0.07(+0.25%) |
Aug 29, 2019 | 26.26 | 26.37 | 26.11 | 26.19 | 2,763,883 | -0.41(-1.55%) |
Aug 28, 2019 | 26.78 | 26.90 | 26.55 | 26.60 | 2,091,116 | -0.07(-0.28%) |
Aug 27, 2019 | 26.44 | 26.79 | 26.40 | 26.68 | 3,073,101 | +0.06(+0.21%) |
Aug 26, 2019 | 26.71 | 26.88 | 26.62 | 26.62 | 3,962,413 | -0.40(-1.49%) |
Aug 23, 2019 | 26.38 | 27.11 | 26.15 | 27.02 | 6,757,722 | +0.82(+3.14%) |
Aug 22, 2019 | 26.07 | 26.40 | 26.01 | 26.20 | 1,774,427 | +0.08(+0.32%) |
Aug 21, 2019 | 26.11 | 26.21 | 26.03 | 26.11 | 1,664,533 | -0.22(-0.85%) |
Aug 20, 2019 | 26.19 | 26.34 | 26.11 | 26.34 | 1,878,824 | +0.19(+0.72%) |
Aug 19, 2019 | 26.19 | 26.26 | 26.09 | 26.15 | 1,476,139 | -0.40(-1.51%) |
Aug 16, 2019 | 26.75 | 26.75 | 26.49 | 26.55 | 2,071,173 | -0.42(-1.56%) |
Aug 15, 2019 | 26.89 | 27.19 | 26.84 | 26.97 | 3,213,471 | +0.02(+0.07%) |
Aug 14, 2019 | 26.62 | 26.98 | 26.51 | 26.96 | 5,610,364 | +0.80(+3.08%) |
Aug 13, 2019 | 26.77 | 26.81 | 25.98 | 26.15 | 5,229,078 | -0.60(-2.24%) |
Aug 12, 2019 | 26.62 | 26.85 | 26.53 | 26.75 | 2,437,892 | +0.29(+1.10%) |
Aug 09, 2019 | 26.33 | 26.65 | 26.24 | 26.46 | 3,403,665 | +0.25(+0.96%) |
Aug 08, 2019 | 26.64 | 26.72 | 26.20 | 26.21 | 2,814,930 | -0.59(-2.20%) |
Aug 07, 2019 | 27.21 | 27.40 | 26.73 | 26.80 | 5,236,892 | -0.11(-0.42%) |
Aug 06, 2019 | 27.04 | 27.25 | 26.83 | 26.91 | 4,167,493 | -0.38(-1.41%) |
Aug 05, 2019 | 26.91 | 27.51 | 26.90 | 27.29 | 9,870,839 | +0.96(+3.66%) |
Aug 02, 2019 | 26.17 | 26.51 | 26.14 | 26.33 | 6,675,717 | +0.36(+1.37%) |
Aug 01, 2019 | 25.80 | 26.10 | 25.32 | 25.97 | 6,191,400 | +0.14(+0.54%) |
Jul 31, 2019 | 25.41 | 26.05 | 25.40 | 25.83 | 2,756,869 | +0.36(+1.39%) |
Jul 30, 2019 | 25.56 | 25.58 | 25.38 | 25.48 | 2,067,612 | +0.12(+0.48%) |
Jul 29, 2019 | 25.29 | 25.52 | 25.29 | 25.36 | 3,168,443 | +0.07(+0.26%) |
Jul 26, 2019 | 25.38 | 25.39 | 25.24 | 25.29 | 1,033,234 | -0.26(-1.02%) |
Jul 25, 2019 | 25.38 | 25.58 | 25.38 | 25.55 | 1,481,941 | +0.25(+1.00%) |
Jul 24, 2019 | 25.56 | 25.56 | 25.29 | 25.30 | 1,113,022 | -0.18(-0.70%) |
Jul 23, 2019 | 25.51 | 25.66 | 25.47 | 25.48 | 1,065,918 | -0.14(-0.55%) |
Jul 22, 2019 | 25.77 | 25.78 | 25.59 | 25.62 | 591,944 | -0.24(-0.94%) |
Jul 19, 2019 | 25.46 | 25.87 | 25.46 | 25.86 | 1,904,491 | +0.24(+0.95%) |
Jul 18, 2019 | 25.80 | 25.88 | 25.61 | 25.62 | 1,670,695 | -0.05(-0.18%) |
Jul 17, 2019 | 25.54 | 25.67 | 25.50 | 25.66 | 1,784,497 | +0.12(+0.48%) |
Jul 16, 2019 | 25.45 | 25.62 | 25.42 | 25.54 | 2,247,740 | +0.12(+0.48%) |
Jul 15, 2019 | 25.44 | 25.50 | 25.39 | 25.42 | 3,205,477 | -0.07(-0.29%) |
Jul 12, 2019 | 25.62 | 25.63 | 25.49 | 25.50 | 2,264,691 | -0.13(-0.51%) |
Jul 11, 2019 | 25.56 | 25.72 | 25.52 | 25.63 | 2,085,373 | +0.03(+0.11%) |
Jul 10, 2019 | 25.71 | 25.76 | 25.53 | 25.60 | 1,995,297 | -0.25(-0.98%) |
Jul 09, 2019 | 26.11 | 26.13 | 25.83 | 25.85 | 1,539,400 | -0.13(-0.50%) |
Jul 08, 2019 | 25.97 | 26.10 | 25.96 | 25.98 | 2,453,224 | +0.19(+0.73%) |
Jul 05, 2019 | 25.92 | 26.03 | 25.77 | 25.80 | 1,655,270 | +0.03(+0.11%) |
Jul 03, 2019 | 25.88 | 25.91 | 25.75 | 25.77 | 961,280 | -0.18(-0.68%) |
Jul 02, 2019 | 26.05 | 26.12 | 25.95 | 25.95 | 2,165,492 | -0.10(-0.40%) |
Jul 01, 2019 | 25.89 | 26.16 | 25.86 | 26.05 | 1,248,018 | -0.34(-1.28%) |
Jun 28, 2019 | 26.37 | 26.48 | 26.34 | 26.39 | 1,259,682 | -0.03(-0.11%) |
Jun 27, 2019 | 26.43 | 26.49 | 26.36 | 26.41 | 919,392 | -0.11(-0.42%) |
Jun 26, 2019 | 26.48 | 26.56 | 26.31 | 26.53 | 1,090,171 | -0.11(-0.42%) |
Jun 25, 2019 | 26.22 | 26.68 | 26.19 | 26.64 | 2,146,920 | +0.46(+1.76%) |
Jun 24, 2019 | 26.14 | 26.20 | 26.11 | 26.18 | 965,915 | -0.01(-0.04%) |
Jun 21, 2019 | 26.21 | 26.24 | 26.02 | 26.19 | 1,899,618 | +0.05(+0.18%) |
Jun 20, 2019 | 26.01 | 26.33 | 26.01 | 26.14 | 2,095,758 | -0.22(-0.85%) |
Jun 19, 2019 | 26.42 | 26.59 | 26.32 | 26.36 | 3,058,790 | -0.11(-0.42%) |
Jun 18, 2019 | 26.56 | 26.61 | 26.28 | 26.48 | 3,217,764 | -0.41(-1.52%) |
Jun 17, 2019 | 26.98 | 26.99 | 26.79 | 26.89 | 730,463 | -0.14(-0.52%) |
Jun 14, 2019 | 27.06 | 27.13 | 26.96 | 27.02 | 887,827 | +0.11(+0.42%) |
Jun 13, 2019 | 26.94 | 27.01 | 26.85 | 26.91 | 960,715 | -0.15(-0.55%) |
Jun 12, 2019 | 26.99 | 27.10 | 26.92 | 27.06 | 2,769,925 | +0.17(+0.62%) |
Jun 11, 2019 | 26.64 | 26.99 | 26.61 | 26.89 | 3,862,753 | -0.06(-0.21%) |
Jun 10, 2019 | 27.07 | 27.07 | 26.68 | 26.95 | 3,290,173 | -0.31(-1.13%) |
Jun 07, 2019 | 27.65 | 27.67 | 27.14 | 27.26 | 5,390,881 | -0.51(-1.84%) |
Jun 06, 2019 | 27.95 | 28.08 | 27.71 | 27.77 | 1,825,372 | -0.21(-0.77%) |
Jun 05, 2019 | 27.93 | 28.28 | 27.93 | 27.98 | 2,971,579 | -0.22(-0.79%) |
Jun 04, 2019 | 28.69 | 28.80 | 28.19 | 28.21 | 3,094,634 | -0.79(-2.73%) |