Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.22 | 27.55 | 27.15 | 27.41 | 166,500 | +0.30(+1.11%) |
Aug 29, 2019 | 27.11 | 27.16 | 26.95 | 27.11 | 133,473 | +0.10(+0.37%) |
Aug 28, 2019 | 26.97 | 27.01 | 26.97 | 27.01 | 33,880 | +0.05(+0.19%) |
Aug 27, 2019 | 26.90 | 26.97 | 26.88 | 26.96 | 33,632 | +0.06(+0.22%) |
Aug 26, 2019 | 26.81 | 26.90 | 26.78 | 26.90 | 38,072 | +0.20(+0.75%) |
Aug 23, 2019 | 26.99 | 27.04 | 26.64 | 26.70 | 86,700 | -0.25(-0.93%) |
Aug 22, 2019 | 26.92 | 27.01 | 26.89 | 26.95 | 24,847 | +0.02(+0.09%) |
Aug 21, 2019 | 26.83 | 26.94 | 26.83 | 26.93 | 18,682 | +0.07(+0.24%) |
Aug 20, 2019 | 26.93 | 27.01 | 26.83 | 26.86 | 38,246 | -0.09(-0.33%) |
Aug 19, 2019 | 26.88 | 26.96 | 26.83 | 26.95 | 52,304 | +0.12(+0.45%) |
Aug 16, 2019 | 27.00 | 27.00 | 26.77 | 26.83 | 77,000 | +0.04(+0.15%) |
Aug 15, 2019 | 26.67 | 26.85 | 26.64 | 26.79 | 95,202 | +0.18(+0.68%) |
Aug 14, 2019 | 26.46 | 26.66 | 26.44 | 26.61 | 39,122 | +0.15(+0.57%) |
Aug 13, 2019 | 26.28 | 26.48 | 26.28 | 26.46 | 69,767 | +0.18(+0.68%) |
Aug 12, 2019 | 26.29 | 26.30 | 26.23 | 26.28 | 188,799 | -0.07(-0.27%) |
Aug 09, 2019 | 26.50 | 26.50 | 26.24 | 26.35 | 195,900 | -0.04(-0.15%) |
Aug 08, 2019 | 26.39 | 26.42 | 26.19 | 26.39 | 102,933 | +0.07(+0.27%) |
Aug 07, 2019 | 26.23 | 26.32 | 26.13 | 26.32 | 50,179 | -0.03(-0.12%) |
Aug 06, 2019 | 26.41 | 26.46 | 26.29 | 26.35 | 51,270 | +0.02(+0.06%) |
Aug 05, 2019 | 26.42 | 26.44 | 26.26 | 26.34 | 86,033 | -0.43(-1.59%) |
Aug 02, 2019 | 26.87 | 26.87 | 26.72 | 26.76 | 115,800 | -0.08(-0.30%) |
Aug 01, 2019 | 27.02 | 27.06 | 26.81 | 26.84 | 262,164 | -0.09(-0.33%) |
Jul 31, 2019 | 26.51 | 26.95 | 26.51 | 26.93 | 366,556 | +0.45(+1.70%) |
Jul 30, 2019 | 26.53 | 26.56 | 26.47 | 26.48 | 37,764 | -0.05(-0.19%) |
Jul 29, 2019 | 26.67 | 26.67 | 26.52 | 26.53 | 62,765 | -0.10(-0.38%) |
Jul 26, 2019 | 26.54 | 26.69 | 26.54 | 26.63 | 30,000 | +0.10(+0.38%) |
Jul 25, 2019 | 26.41 | 26.60 | 26.34 | 26.53 | 24,686 | -0.03(-0.11%) |
Jul 24, 2019 | 26.50 | 26.58 | 26.48 | 26.56 | 52,060 | +0.06(+0.23%) |
Jul 23, 2019 | 26.45 | 26.50 | 26.42 | 26.50 | 64,925 | +0.31(+1.18%) |
Jul 22, 2019 | 26.12 | 26.22 | 26.12 | 26.19 | 33,813 | +0.04(+0.13%) |
Jul 19, 2019 | 26.12 | 26.22 | 26.07 | 26.16 | 48,900 | +0.27(+1.02%) |
Jul 18, 2019 | 26.19 | 26.19 | 25.88 | 25.89 | 18,500 | -0.20(-0.77%) |
Jul 17, 2019 | 26.12 | 26.15 | 26.07 | 26.09 | 57,566 | -0.07(-0.27%) |
Jul 16, 2019 | 26.09 | 26.20 | 26.09 | 26.16 | 45,187 | +0.22(+0.85%) |
Jul 15, 2019 | 25.88 | 25.96 | 25.88 | 25.94 | 31,476 | +0.07(+0.27%) |
Jul 12, 2019 | 25.99 | 26.01 | 25.87 | 25.87 | 49,800 | -0.08(-0.31%) |
Jul 11, 2019 | 25.93 | 25.99 | 25.93 | 25.95 | 59,430 | +0.00(+0.00%) |
Jul 10, 2019 | 25.96 | 26.02 | 25.89 | 25.95 | 168,767 | -0.19(-0.73%) |
Jul 09, 2019 | 26.12 | 26.19 | 26.12 | 26.14 | 54,111 | +0.00(+0.00%) |
Jul 08, 2019 | 26.08 | 26.14 | 26.08 | 26.14 | 102,424 | +0.09(+0.35%) |
Jul 05, 2019 | 26.01 | 26.13 | 26.01 | 26.05 | 107,100 | +0.28(+1.09%) |
Jul 03, 2019 | 25.69 | 25.82 | 25.67 | 25.77 | 30,600 | +0.01(+0.04%) |
Jul 02, 2019 | 25.66 | 25.77 | 25.64 | 25.76 | 124,102 | +0.03(+0.12%) |
Jul 01, 2019 | 25.47 | 25.77 | 25.47 | 25.73 | 162,019 | +0.39(+1.54%) |
Jun 28, 2019 | 25.31 | 25.43 | 25.31 | 25.34 | 44,700 | -0.03(-0.12%) |
Jun 27, 2019 | 25.38 | 25.43 | 25.36 | 25.37 | 51,870 | -0.01(-0.04%) |
Jun 26, 2019 | 25.37 | 25.44 | 25.27 | 25.38 | 306,360 | +0.02(+0.08%) |
Jun 25, 2019 | 25.23 | 25.45 | 25.23 | 25.36 | 103,326 | +0.13(+0.52%) |
Jun 24, 2019 | 25.27 | 25.30 | 25.20 | 25.23 | 147,127 | -0.08(-0.32%) |
Jun 21, 2019 | 25.59 | 25.60 | 25.20 | 25.31 | 230,800 | -0.37(-1.44%) |
Jun 20, 2019 | 25.64 | 25.78 | 25.62 | 25.68 | 56,569 | -0.25(-0.95%) |
Jun 19, 2019 | 26.05 | 26.09 | 25.87 | 25.93 | 61,317 | -0.18(-0.71%) |
Jun 18, 2019 | 26.07 | 26.17 | 26.07 | 26.11 | 56,430 | +0.10(+0.38%) |
Jun 17, 2019 | 25.95 | 26.02 | 25.89 | 26.01 | 32,494 | -0.04(-0.15%) |
Jun 14, 2019 | 25.90 | 26.07 | 25.89 | 26.05 | 49,400 | +0.30(+1.17%) |
Jun 13, 2019 | 25.74 | 25.78 | 25.71 | 25.75 | 32,050 | +0.07(+0.27%) |
Jun 12, 2019 | 25.54 | 25.71 | 25.52 | 25.68 | 51,675 | +0.17(+0.67%) |
Jun 11, 2019 | 25.53 | 25.56 | 25.46 | 25.51 | 36,569 | -0.03(-0.12%) |
Jun 10, 2019 | 25.57 | 25.65 | 25.51 | 25.54 | 40,645 | +0.09(+0.35%) |
Jun 07, 2019 | 25.56 | 25.56 | 25.39 | 25.45 | 98,000 | -0.27(-1.05%) |
Jun 06, 2019 | 25.76 | 25.84 | 25.59 | 25.72 | 118,104 | -0.22(-0.85%) |
Jun 05, 2019 | 25.70 | 25.95 | 25.69 | 25.94 | 64,314 | +0.15(+0.58%) |
Jun 04, 2019 | 25.85 | 25.89 | 25.74 | 25.79 | 114,566 | -0.02(-0.08%) |