Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.43 | 24.60 | 24.30 | 24.44 | 46,523,176 | +0.16(+0.66%) |
Aug 29, 2019 | 23.99 | 24.39 | 23.92 | 24.28 | 62,505,700 | +0.43(+1.79%) |
Aug 28, 2019 | 23.30 | 24.06 | 23.29 | 23.85 | 51,680,344 | +0.34(+1.44%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.35 | 23.52 | 59,135,040 | -0.28(-1.16%) |
Aug 26, 2019 | 23.72 | 23.81 | 23.54 | 23.79 | 46,711,352 | +0.28(+1.17%) |
Aug 23, 2019 | 23.94 | 24.18 | 23.33 | 23.52 | 92,181,368 | -0.64(-2.65%) |
Aug 22, 2019 | 24.07 | 24.25 | 23.95 | 24.16 | 55,568,812 | +0.23(+0.97%) |
Aug 21, 2019 | 23.93 | 24.06 | 23.80 | 23.93 | 53,799,328 | +0.19(+0.79%) |
Aug 20, 2019 | 24.01 | 24.04 | 23.72 | 23.74 | 53,662,600 | -0.49(-2.02%) |
Aug 19, 2019 | 24.56 | 24.61 | 24.11 | 24.23 | 50,600,448 | +0.21(+0.89%) |
Aug 16, 2019 | 23.57 | 24.09 | 23.49 | 24.01 | 79,736,008 | +0.69(+2.97%) |
Aug 15, 2019 | 23.61 | 23.84 | 23.29 | 23.32 | 78,982,712 | -0.15(-0.64%) |
Aug 14, 2019 | 23.93 | 24.06 | 23.35 | 23.47 | 119,918,160 | -1.16(-4.69%) |
Aug 13, 2019 | 24.49 | 25.10 | 24.33 | 24.63 | 78,811,904 | +0.07(+0.29%) |
Aug 12, 2019 | 24.73 | 24.74 | 24.40 | 24.56 | 59,663,248 | -0.61(-2.44%) |
Aug 09, 2019 | 25.12 | 25.34 | 24.85 | 25.17 | 60,216,548 | -0.04(-0.18%) |
Aug 08, 2019 | 24.97 | 25.31 | 24.94 | 25.21 | 59,798,476 | +0.44(+1.76%) |
Aug 07, 2019 | 24.53 | 24.81 | 24.09 | 24.78 | 84,845,048 | -0.47(-1.86%) |
Aug 06, 2019 | 25.24 | 25.31 | 24.60 | 25.25 | 73,281,360 | +0.30(+1.21%) |
Aug 05, 2019 | 25.35 | 25.45 | 24.62 | 24.95 | 108,274,784 | -1.15(-4.42%) |
Aug 02, 2019 | 26.08 | 26.21 | 25.69 | 26.10 | 64,710,656 | -0.10(-0.37%) |
Aug 01, 2019 | 27.14 | 27.60 | 26.08 | 26.20 | 86,544,120 | -1.06(-3.88%) |
Jul 31, 2019 | 27.39 | 27.60 | 27.18 | 27.26 | 68,212,000 | -0.19(-0.68%) |
Jul 30, 2019 | 26.84 | 27.45 | 26.79 | 27.44 | 42,315,764 | +0.33(+1.21%) |
Jul 29, 2019 | 27.29 | 27.41 | 27.09 | 27.12 | 44,092,048 | -0.22(-0.81%) |
Jul 26, 2019 | 27.16 | 27.53 | 27.03 | 27.34 | 52,877,036 | +0.38(+1.42%) |
Jul 25, 2019 | 27.31 | 27.44 | 26.84 | 26.96 | 48,663,176 | -0.29(-1.08%) |
Jul 24, 2019 | 26.72 | 27.32 | 26.69 | 27.25 | 59,839,960 | +0.37(+1.39%) |
Jul 23, 2019 | 26.43 | 26.90 | 26.39 | 26.88 | 72,061,176 | +0.60(+2.30%) |
Jul 22, 2019 | 26.02 | 26.31 | 26.01 | 26.27 | 35,145,420 | +0.15(+0.58%) |
Jul 19, 2019 | 26.24 | 26.31 | 26.10 | 26.12 | 50,495,816 | -0.07(-0.27%) |
Jul 18, 2019 | 26.01 | 26.28 | 25.93 | 26.19 | 55,709,824 | +0.26(+0.99%) |
Jul 17, 2019 | 25.85 | 26.32 | 25.77 | 25.93 | 95,615,072 | +0.18(+0.69%) |
Jul 16, 2019 | 25.92 | 25.94 | 25.64 | 25.76 | 61,786,848 | -0.20(-0.79%) |
Jul 15, 2019 | 26.21 | 26.24 | 25.84 | 25.96 | 52,284,488 | -0.20(-0.78%) |
Jul 12, 2019 | 26.16 | 26.24 | 26.08 | 26.16 | 33,353,300 | +0.08(+0.31%) |
Jul 11, 2019 | 25.85 | 26.21 | 25.79 | 26.08 | 42,058,116 | +0.31(+1.21%) |
Jul 10, 2019 | 25.92 | 26.12 | 25.73 | 25.77 | 45,596,124 | -0.30(-1.16%) |
Jul 09, 2019 | 25.74 | 26.14 | 25.71 | 26.08 | 32,357,762 | +0.13(+0.51%) |
Jul 08, 2019 | 25.77 | 26.03 | 25.71 | 25.94 | 34,803,928 | -0.05(-0.21%) |
Jul 05, 2019 | 26.08 | 26.27 | 25.90 | 26.00 | 37,246,816 | +0.19(+0.72%) |
Jul 03, 2019 | 25.93 | 25.98 | 25.70 | 25.81 | 29,987,220 | -0.09(-0.34%) |
Jul 02, 2019 | 26.07 | 26.15 | 25.70 | 25.90 | 36,320,576 | -0.24(-0.92%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.99 | 26.14 | 54,173,076 | +0.37(+1.45%) |
Jun 28, 2019 | 25.77 | 26.00 | 25.53 | 25.77 | 114,645,384 | +0.70(+2.80%) |
Jun 27, 2019 | 24.95 | 25.16 | 24.93 | 25.06 | 39,954,584 | +0.27(+1.07%) |
Jun 26, 2019 | 24.82 | 25.04 | 24.74 | 24.80 | 47,620,476 | +0.13(+0.54%) |
Jun 25, 2019 | 24.89 | 24.89 | 24.33 | 24.66 | 52,783,252 | -0.20(-0.79%) |
Jun 24, 2019 | 24.95 | 25.21 | 24.78 | 24.86 | 45,067,588 | -0.12(-0.50%) |
Jun 21, 2019 | 25.05 | 25.37 | 24.95 | 24.98 | 78,162,936 | -0.13(-0.53%) |
Jun 20, 2019 | 25.40 | 25.42 | 24.74 | 25.12 | 68,530,416 | -0.04(-0.18%) |
Jun 19, 2019 | 25.50 | 25.74 | 25.14 | 25.16 | 69,714,896 | -0.27(-1.05%) |
Jun 18, 2019 | 24.89 | 25.59 | 24.73 | 25.43 | 67,720,320 | +0.61(+2.47%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.69 | 24.81 | 37,556,512 | -0.10(-0.39%) |
Jun 14, 2019 | 24.80 | 25.03 | 24.68 | 24.91 | 42,008,020 | +0.09(+0.36%) |
Jun 13, 2019 | 24.85 | 25.02 | 24.71 | 24.82 | 37,584,652 | -0.01(-0.04%) |
Jun 12, 2019 | 25.05 | 25.12 | 24.75 | 24.83 | 37,727,552 | -0.25(-0.99%) |
Jun 11, 2019 | 25.21 | 25.50 | 25.00 | 25.08 | 43,542,500 | +0.14(+0.57%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.73 | 24.94 | 54,359,068 | +0.48(+1.96%) |
Jun 07, 2019 | 24.65 | 24.69 | 24.36 | 24.46 | 57,760,140 | -0.31(-1.26%) |
Jun 06, 2019 | 24.66 | 24.91 | 24.47 | 24.77 | 43,482,940 | +0.11(+0.43%) |
Jun 05, 2019 | 24.60 | 24.75 | 24.27 | 24.66 | 50,771,952 | -0.01(-0.04%) |
Jun 04, 2019 | 24.02 | 24.70 | 23.98 | 24.67 | 66,107,336 | +1.10(+4.65%) |