Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.66 | 25.68 | 25.59 | 25.67 | 7,805 | -0.01(-0.02%) |
Aug 29, 2019 | 25.70 | 25.71 | 25.66 | 25.67 | 5,733 | -0.03(-0.10%) |
Aug 28, 2019 | 25.59 | 25.71 | 25.59 | 25.70 | 14,109 | +0.04(+0.17%) |
Aug 27, 2019 | 25.66 | 25.67 | 25.64 | 25.66 | 10,096 | +0.15(+0.59%) |
Aug 26, 2019 | 25.57 | 25.57 | 25.51 | 25.51 | 22,463 | +0.07(+0.26%) |
Aug 23, 2019 | 25.68 | 25.74 | 25.44 | 25.44 | 12,670 | -0.23(-0.90%) |
Aug 22, 2019 | 25.68 | 25.70 | 25.59 | 25.67 | 4,000 | -0.21(-0.79%) |
Aug 21, 2019 | 25.90 | 25.92 | 25.85 | 25.88 | 5,437 | +0.20(+0.79%) |
Aug 20, 2019 | 25.65 | 25.78 | 25.65 | 25.67 | 4,689 | -0.04(-0.15%) |
Aug 19, 2019 | 25.81 | 25.81 | 25.71 | 25.71 | 5,435 | +0.26(+1.01%) |
Aug 16, 2019 | 25.36 | 25.46 | 25.34 | 25.46 | 3,506 | +0.35(+1.40%) |
Aug 15, 2019 | 25.03 | 25.14 | 25.03 | 25.10 | 6,215 | +0.32(+1.29%) |
Aug 14, 2019 | 24.85 | 24.88 | 24.76 | 24.79 | 8,185 | -0.44(-1.74%) |
Aug 13, 2019 | 25.10 | 25.28 | 25.10 | 25.22 | 6,572 | +0.15(+0.62%) |
Aug 12, 2019 | 25.11 | 25.18 | 25.07 | 25.07 | 4,261 | -0.36(-1.40%) |
Aug 09, 2019 | 25.44 | 25.46 | 25.36 | 25.43 | 8,031 | -0.21(-0.81%) |
Aug 08, 2019 | 25.52 | 25.66 | 25.52 | 25.64 | 6,382 | +0.27(+1.07%) |
Aug 07, 2019 | 25.19 | 25.37 | 25.10 | 25.36 | 10,364 | +0.14(+0.57%) |
Aug 06, 2019 | 25.18 | 25.24 | 25.14 | 25.22 | 9,442 | +0.06(+0.24%) |
Aug 05, 2019 | 25.39 | 25.39 | 25.08 | 25.16 | 24,631 | -0.74(-2.84%) |
Aug 02, 2019 | 25.93 | 25.93 | 25.86 | 25.90 | 12,443 | +0.21(+0.81%) |
Aug 01, 2019 | 25.99 | 26.19 | 25.69 | 25.69 | 15,114 | -0.37(-1.41%) |
Jul 31, 2019 | 26.32 | 26.32 | 26.00 | 26.06 | 12,227 | -0.35(-1.31%) |
Jul 30, 2019 | 26.46 | 26.46 | 26.36 | 26.40 | 32,101 | -0.15(-0.55%) |
Jul 29, 2019 | 26.59 | 26.61 | 26.52 | 26.55 | 7,168 | -0.16(-0.60%) |
Jul 26, 2019 | 26.76 | 26.76 | 26.68 | 26.70 | 13,801 | -0.08(-0.30%) |
Jul 25, 2019 | 26.93 | 26.93 | 26.78 | 26.78 | 7,588 | -0.23(-0.83%) |
Jul 24, 2019 | 26.99 | 27.03 | 26.99 | 27.01 | 2,997 | -0.01(-0.02%) |
Jul 23, 2019 | 26.97 | 27.02 | 26.92 | 27.02 | 4,861 | +0.01(+0.04%) |
Jul 22, 2019 | 27.05 | 27.05 | 26.98 | 27.01 | 8,887 | -0.20(-0.74%) |
Jul 19, 2019 | 27.36 | 27.36 | 27.16 | 27.21 | 4,638 | -0.11(-0.40%) |
Jul 18, 2019 | 27.13 | 27.32 | 27.13 | 27.32 | 6,310 | +0.12(+0.44%) |
Jul 17, 2019 | 27.27 | 27.28 | 27.18 | 27.20 | 8,474 | +0.02(+0.07%) |
Jul 16, 2019 | 27.28 | 27.28 | 27.17 | 27.18 | 9,551 | -0.11(-0.39%) |
Jul 15, 2019 | 27.29 | 27.30 | 27.28 | 27.29 | 12,615 | -0.02(-0.07%) |
Jul 12, 2019 | 27.26 | 27.33 | 27.25 | 27.31 | 11,199 | +0.10(+0.35%) |
Jul 11, 2019 | 27.28 | 27.28 | 27.18 | 27.21 | 6,663 | +0.00(+0.01%) |
Jul 10, 2019 | 27.21 | 27.22 | 27.15 | 27.21 | 8,714 | +0.08(+0.29%) |
Jul 09, 2019 | 27.07 | 27.13 | 27.07 | 27.13 | 6,493 | -0.14(-0.52%) |
Jul 08, 2019 | 27.27 | 27.30 | 27.20 | 27.27 | 12,311 | -0.24(-0.88%) |
Jul 05, 2019 | 27.45 | 27.56 | 27.44 | 27.51 | 10,068 | +0.03(+0.12%) |
Jul 03, 2019 | 27.39 | 27.48 | 27.39 | 27.48 | 5,203 | +0.37(+1.36%) |
Jul 02, 2019 | 27.03 | 27.13 | 27.03 | 27.11 | 31,894 | +0.05(+0.19%) |
Jul 01, 2019 | 27.16 | 27.16 | 26.99 | 27.06 | 26,230 | +0.18(+0.66%) |
Jun 28, 2019 | 26.85 | 26.89 | 26.81 | 26.88 | 18,213 | +0.11(+0.40%) |
Jun 27, 2019 | 26.76 | 26.81 | 26.74 | 26.78 | 23,504 | -0.04(-0.16%) |
Jun 26, 2019 | 26.87 | 26.88 | 26.78 | 26.82 | 26,960 | -0.07(-0.26%) |
Jun 25, 2019 | 27.00 | 27.00 | 26.86 | 26.89 | 27,385 | -0.08(-0.31%) |
Jun 24, 2019 | 27.01 | 27.05 | 26.97 | 26.97 | 4,889 | +0.09(+0.34%) |
Jun 21, 2019 | 26.85 | 26.88 | 26.84 | 26.88 | 2,489 | -0.08(-0.28%) |
Jun 20, 2019 | 27.05 | 27.05 | 26.94 | 26.96 | 15,622 | +0.16(+0.61%) |
Jun 19, 2019 | 26.62 | 26.81 | 26.62 | 26.79 | 3,773 | +0.07(+0.27%) |
Jun 18, 2019 | 26.59 | 26.74 | 26.59 | 26.72 | 7,112 | +0.39(+1.47%) |
Jun 17, 2019 | 26.32 | 26.37 | 26.32 | 26.33 | 4,894 | +0.09(+0.35%) |
Jun 14, 2019 | 26.30 | 26.31 | 26.24 | 26.24 | 10,195 | -0.19(-0.73%) |
Jun 13, 2019 | 26.48 | 26.48 | 26.43 | 26.43 | 18,039 | +0.15(+0.58%) |
Jun 12, 2019 | 26.32 | 26.38 | 26.27 | 26.28 | 18,523 | -0.40(-1.48%) |
Jun 11, 2019 | 26.70 | 26.72 | 26.67 | 26.68 | 32,519 | +0.13(+0.48%) |
Jun 10, 2019 | 26.54 | 26.62 | 26.51 | 26.55 | 11,722 | +0.21(+0.80%) |
Jun 07, 2019 | 26.26 | 26.40 | 26.26 | 26.34 | 34,974 | +0.19(+0.72%) |
Jun 06, 2019 | 26.11 | 26.19 | 26.11 | 26.15 | 10,058 | +0.10(+0.38%) |
Jun 05, 2019 | 26.09 | 26.09 | 26.01 | 26.05 | 6,312 | +0.02(+0.07%) |
Jun 04, 2019 | 25.96 | 26.04 | 25.91 | 26.04 | 6,270 | +0.18(+0.68%) |