Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.17 | 25.17 | 24.93 | 25.02 | 118,067 | -0.03(-0.11%) |
Aug 29, 2019 | 25.04 | 25.12 | 24.95 | 25.05 | 196,185 | +0.25(+1.00%) |
Aug 28, 2019 | 24.61 | 24.83 | 24.48 | 24.80 | 139,554 | +0.19(+0.75%) |
Aug 27, 2019 | 24.89 | 24.92 | 24.60 | 24.62 | 196,780 | -0.12(-0.50%) |
Aug 26, 2019 | 24.61 | 24.74 | 24.52 | 24.74 | 176,936 | +0.27(+1.12%) |
Aug 23, 2019 | 24.93 | 25.10 | 24.37 | 24.47 | 369,172 | -0.58(-2.32%) |
Aug 22, 2019 | 25.16 | 25.20 | 24.96 | 25.05 | 127,547 | -0.03(-0.11%) |
Aug 21, 2019 | 25.01 | 25.10 | 24.98 | 25.08 | 137,312 | +0.25(+0.99%) |
Aug 20, 2019 | 25.06 | 25.06 | 24.81 | 24.83 | 581,437 | -0.24(-0.95%) |
Aug 19, 2019 | 24.93 | 25.13 | 24.93 | 25.07 | 509,361 | +0.37(+1.50%) |
Aug 16, 2019 | 24.53 | 24.73 | 24.50 | 24.70 | 457,978 | +0.32(+1.30%) |
Aug 15, 2019 | 24.63 | 24.71 | 24.20 | 24.38 | 896,702 | -0.55(-2.19%) |
Aug 14, 2019 | 25.28 | 25.28 | 24.86 | 24.93 | 390,338 | -0.67(-2.62%) |
Aug 13, 2019 | 25.11 | 25.71 | 25.11 | 25.60 | 233,399 | +0.41(+1.61%) |
Aug 12, 2019 | 25.32 | 25.35 | 25.10 | 25.19 | 338,766 | -0.23(-0.90%) |
Aug 09, 2019 | 25.53 | 25.54 | 25.26 | 25.42 | 339,343 | -0.22(-0.86%) |
Aug 08, 2019 | 25.47 | 25.67 | 25.43 | 25.64 | 284,228 | +0.33(+1.29%) |
Aug 07, 2019 | 25.20 | 25.38 | 24.93 | 25.31 | 1,312,147 | -0.11(-0.42%) |
Aug 06, 2019 | 25.23 | 25.43 | 25.08 | 25.42 | 262,103 | +0.31(+1.23%) |
Aug 05, 2019 | 25.30 | 25.36 | 24.91 | 25.11 | 396,407 | -0.58(-2.26%) |
Aug 02, 2019 | 26.02 | 26.02 | 25.47 | 25.69 | 337,756 | -0.53(-2.02%) |
Aug 01, 2019 | 26.52 | 26.74 | 26.17 | 26.22 | 1,058,260 | -0.19(-0.73%) |
Jul 31, 2019 | 26.85 | 26.87 | 26.22 | 26.42 | 355,830 | -0.39(-1.45%) |
Jul 30, 2019 | 26.86 | 26.92 | 26.77 | 26.80 | 124,774 | -0.19(-0.69%) |
Jul 29, 2019 | 26.96 | 27.01 | 26.84 | 26.99 | 255,581 | +0.04(+0.16%) |
Jul 26, 2019 | 26.71 | 26.97 | 26.65 | 26.94 | 170,692 | +0.30(+1.13%) |
Jul 25, 2019 | 26.74 | 26.75 | 26.56 | 26.64 | 153,136 | -0.11(-0.40%) |
Jul 24, 2019 | 26.53 | 26.77 | 26.53 | 26.75 | 133,125 | +0.21(+0.80%) |
Jul 23, 2019 | 26.57 | 26.57 | 26.32 | 26.54 | 1,437,225 | +0.04(+0.17%) |
Jul 22, 2019 | 26.67 | 26.67 | 26.47 | 26.50 | 1,173,847 | -0.12(-0.46%) |
Jul 19, 2019 | 26.79 | 26.82 | 26.61 | 26.62 | 1,418,961 | -0.16(-0.59%) |
Jul 18, 2019 | 26.74 | 26.80 | 26.53 | 26.78 | 231,612 | -0.01(-0.03%) |
Jul 17, 2019 | 26.95 | 26.98 | 26.78 | 26.79 | 150,053 | -0.17(-0.62%) |
Jul 16, 2019 | 26.97 | 27.07 | 26.94 | 26.95 | 140,698 | -0.06(-0.23%) |
Jul 15, 2019 | 27.01 | 27.02 | 26.92 | 27.02 | 372,513 | +0.06(+0.21%) |
Jul 12, 2019 | 26.70 | 26.97 | 26.70 | 26.96 | 4,837,238 | +0.27(+1.01%) |
Jul 11, 2019 | 26.67 | 26.80 | 26.57 | 26.69 | 1,008,477 | +0.04(+0.13%) |
Jul 10, 2019 | 26.55 | 26.79 | 26.54 | 26.65 | 1,622,041 | +0.22(+0.83%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.29 | 26.43 | 706,809 | +0.04(+0.13%) |
Jul 08, 2019 | 26.50 | 26.50 | 26.38 | 26.40 | 123,681 | -0.27(-1.03%) |
Jul 05, 2019 | 26.43 | 26.69 | 26.30 | 26.67 | 239,990 | +0.08(+0.30%) |
Jul 03, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 97,198 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.37 | 26.02 | 26.36 | 210,613 | +0.34(+1.29%) |
Jul 01, 2019 | 26.25 | 26.27 | 25.97 | 26.03 | 865,554 | +0.06(+0.24%) |
Jun 28, 2019 | 26.05 | 26.09 | 25.84 | 25.97 | 912,667 | -0.02(-0.07%) |
Jun 27, 2019 | 25.95 | 26.05 | 25.90 | 25.98 | 1,166,442 | +0.13(+0.51%) |
Jun 26, 2019 | 25.97 | 26.17 | 25.85 | 25.85 | 381,501 | -0.03(-0.10%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.86 | 25.88 | 160,074 | -0.37(-1.41%) |
Jun 24, 2019 | 26.27 | 26.59 | 26.19 | 26.25 | 596,866 | -0.01(-0.03%) |
Jun 21, 2019 | 26.32 | 26.45 | 26.25 | 26.26 | 986,274 | -0.12(-0.47%) |
Jun 20, 2019 | 26.49 | 26.53 | 26.17 | 26.38 | 229,758 | +0.13(+0.50%) |
Jun 19, 2019 | 26.12 | 26.27 | 26.05 | 26.25 | 226,509 | +0.12(+0.47%) |
Jun 18, 2019 | 26.03 | 26.32 | 26.01 | 26.12 | 1,069,417 | +0.26(+0.99%) |
Jun 17, 2019 | 25.88 | 25.93 | 25.79 | 25.87 | 740,366 | +0.07(+0.26%) |
Jun 14, 2019 | 25.92 | 25.97 | 25.72 | 25.80 | 232,077 | -0.19(-0.74%) |
Jun 13, 2019 | 25.92 | 26.03 | 25.88 | 25.99 | 269,058 | +0.12(+0.47%) |
Jun 12, 2019 | 25.88 | 25.97 | 25.74 | 25.87 | 112,161 | -0.11(-0.40%) |
Jun 11, 2019 | 26.01 | 26.19 | 25.91 | 25.98 | 492,158 | +0.09(+0.34%) |
Jun 10, 2019 | 26.08 | 26.14 | 25.84 | 25.89 | 575,706 | -0.05(-0.20%) |
Jun 07, 2019 | 25.89 | 26.06 | 25.85 | 25.94 | 435,288 | +0.11(+0.44%) |
Jun 06, 2019 | 25.65 | 25.92 | 25.64 | 25.83 | 373,175 | +0.25(+0.96%) |
Jun 05, 2019 | 25.33 | 25.61 | 25.32 | 25.58 | 960,191 | +0.38(+1.50%) |
Jun 04, 2019 | 24.93 | 25.23 | 24.93 | 25.21 | 512,188 | +0.45(+1.82%) |