Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.49 | 26.49 | 26.13 | 26.38 | 7,443 | +0.06(+0.23%) |
Aug 29, 2019 | 26.38 | 26.49 | 26.21 | 26.32 | 17,120 | +0.22(+0.83%) |
Aug 28, 2019 | 25.90 | 26.24 | 25.65 | 26.10 | 17,155 | +0.21(+0.80%) |
Aug 27, 2019 | 26.39 | 26.43 | 25.89 | 25.89 | 15,978 | -0.32(-1.20%) |
Aug 26, 2019 | 26.17 | 26.25 | 25.99 | 26.21 | 21,372 | +0.39(+1.50%) |
Aug 23, 2019 | 26.39 | 26.55 | 25.82 | 25.82 | 30,886 | -0.75(-2.84%) |
Aug 22, 2019 | 26.90 | 26.90 | 26.44 | 26.58 | 16,627 | -0.41(-1.50%) |
Aug 21, 2019 | 27.08 | 27.08 | 26.80 | 26.98 | 36,767 | +0.20(+0.74%) |
Aug 20, 2019 | 26.91 | 26.93 | 26.68 | 26.79 | 28,661 | -0.08(-0.30%) |
Aug 19, 2019 | 26.84 | 27.02 | 26.84 | 26.87 | 14,025 | +0.41(+1.53%) |
Aug 16, 2019 | 25.98 | 26.48 | 25.98 | 26.46 | 31,886 | +0.64(+2.47%) |
Aug 15, 2019 | 25.99 | 25.99 | 25.64 | 25.82 | 12,120 | -0.01(-0.03%) |
Aug 14, 2019 | 26.44 | 26.44 | 25.76 | 25.83 | 39,242 | -1.00(-3.72%) |
Aug 13, 2019 | 26.63 | 27.14 | 26.45 | 26.83 | 25,725 | +0.13(+0.51%) |
Aug 12, 2019 | 26.91 | 26.91 | 26.56 | 26.70 | 32,766 | -0.45(-1.66%) |
Aug 09, 2019 | 27.50 | 27.50 | 27.07 | 27.15 | 27,108 | -0.45(-1.63%) |
Aug 08, 2019 | 27.19 | 27.60 | 27.11 | 27.60 | 30,402 | +0.63(+2.34%) |
Aug 07, 2019 | 26.35 | 27.00 | 26.18 | 26.97 | 37,652 | +0.58(+2.18%) |
Aug 06, 2019 | 26.26 | 26.48 | 26.16 | 26.39 | 14,884 | +0.42(+1.63%) |
Aug 05, 2019 | 26.61 | 26.61 | 25.67 | 25.97 | 38,097 | -1.14(-4.22%) |
Aug 02, 2019 | 27.24 | 27.24 | 26.79 | 27.11 | 21,331 | -0.26(-0.95%) |
Aug 01, 2019 | 27.60 | 28.15 | 27.30 | 27.37 | 46,567 | -0.03(-0.10%) |
Jul 31, 2019 | 27.60 | 27.82 | 27.26 | 27.40 | 34,030 | +0.01(+0.03%) |
Jul 30, 2019 | 27.06 | 27.39 | 27.00 | 27.39 | 25,379 | +0.22(+0.79%) |
Jul 29, 2019 | 27.22 | 27.22 | 27.02 | 27.17 | 32,817 | -0.05(-0.20%) |
Jul 26, 2019 | 27.03 | 27.25 | 27.00 | 27.23 | 14,443 | +0.23(+0.87%) |
Jul 25, 2019 | 27.43 | 27.43 | 26.95 | 26.99 | 29,592 | -0.55(-1.99%) |
Jul 24, 2019 | 27.21 | 27.58 | 27.21 | 27.54 | 38,599 | +0.32(+1.19%) |
Jul 23, 2019 | 27.27 | 27.27 | 27.03 | 27.22 | 22,977 | +0.07(+0.27%) |
Jul 22, 2019 | 27.21 | 27.27 | 27.05 | 27.15 | 15,075 | -0.04(-0.13%) |
Jul 19, 2019 | 27.20 | 27.38 | 27.18 | 27.18 | 20,109 | +0.07(+0.27%) |
Jul 18, 2019 | 27.01 | 27.15 | 26.95 | 27.11 | 28,274 | -0.01(-0.03%) |
Jul 17, 2019 | 27.08 | 27.29 | 27.04 | 27.12 | 27,110 | +0.03(+0.12%) |
Jul 16, 2019 | 27.16 | 27.30 | 27.09 | 27.09 | 28,893 | -0.07(-0.25%) |
Jul 15, 2019 | 27.30 | 27.30 | 27.01 | 27.16 | 52,142 | -0.11(-0.40%) |
Jul 12, 2019 | 26.90 | 27.28 | 26.90 | 27.26 | 28,775 | +0.41(+1.54%) |
Jul 11, 2019 | 27.36 | 27.36 | 26.78 | 26.85 | 20,042 | -0.32(-1.19%) |
Jul 10, 2019 | 27.45 | 27.45 | 27.12 | 27.17 | 20,155 | +0.00(+0.00%) |
Jul 09, 2019 | 27.11 | 27.20 | 27.06 | 27.17 | 27,447 | -0.08(-0.30%) |
Jul 08, 2019 | 27.34 | 27.34 | 27.07 | 27.25 | 31,640 | -0.14(-0.53%) |
Jul 05, 2019 | 27.08 | 27.43 | 27.02 | 27.40 | 16,443 | +0.22(+0.81%) |
Jul 03, 2019 | 27.22 | 27.27 | 27.18 | 27.18 | 16,443 | +0.04(+0.15%) |
Jul 02, 2019 | 27.16 | 27.16 | 26.85 | 27.14 | 48,976 | +0.05(+0.17%) |
Jul 01, 2019 | 27.25 | 27.34 | 26.95 | 27.09 | 29,136 | +0.35(+1.31%) |
Jun 28, 2019 | 26.77 | 26.78 | 26.61 | 26.74 | 18,109 | +0.09(+0.34%) |
Jun 27, 2019 | 26.10 | 26.66 | 26.10 | 26.65 | 37,487 | +0.65(+2.49%) |
Jun 26, 2019 | 25.93 | 26.16 | 25.92 | 26.00 | 30,118 | +0.27(+1.05%) |
Jun 25, 2019 | 26.23 | 26.23 | 25.70 | 25.73 | 27,817 | -0.50(-1.92%) |
Jun 24, 2019 | 26.44 | 26.47 | 26.18 | 26.24 | 31,424 | -0.07(-0.28%) |
Jun 21, 2019 | 26.51 | 26.51 | 26.31 | 26.31 | 16,643 | -0.29(-1.08%) |
Jun 20, 2019 | 26.70 | 26.77 | 26.41 | 26.60 | 22,574 | +0.20(+0.75%) |
Jun 19, 2019 | 26.27 | 26.40 | 26.04 | 26.40 | 16,345 | +0.20(+0.75%) |
Jun 18, 2019 | 25.63 | 26.40 | 25.63 | 26.20 | 40,752 | +0.81(+3.21%) |
Jun 17, 2019 | 25.59 | 25.59 | 25.33 | 25.39 | 12,796 | -0.13(-0.49%) |
Jun 14, 2019 | 25.73 | 25.73 | 25.37 | 25.51 | 82,211 | -0.32(-1.25%) |
Jun 13, 2019 | 25.57 | 25.86 | 25.47 | 25.84 | 16,179 | +0.51(+2.01%) |
Jun 12, 2019 | 25.69 | 25.69 | 25.33 | 25.33 | 58,941 | -0.39(-1.50%) |
Jun 11, 2019 | 25.84 | 25.87 | 25.58 | 25.71 | 22,823 | +0.11(+0.42%) |
Jun 10, 2019 | 25.42 | 25.86 | 25.42 | 25.60 | 23,612 | +0.36(+1.42%) |
Jun 07, 2019 | 25.06 | 25.34 | 24.91 | 25.25 | 28,706 | +0.32(+1.28%) |
Jun 06, 2019 | 24.97 | 24.98 | 24.71 | 24.93 | 7,639 | -0.09(-0.35%) |
Jun 05, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 13,257 | -0.07(-0.28%) |
Jun 04, 2019 | 24.70 | 25.08 | 24.70 | 25.08 | 12,501 | +0.65(+2.67%) |