Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,355 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,239 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,843 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,748 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,760 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,071 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,633 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,093 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,008 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,735 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,477 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,113 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,136 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,623 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,498 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,885 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,463 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,195 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,317 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.52 | 383,664 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,103 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,606 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,281 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,182 | +0.10(+0.39%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,742 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,291 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,979 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,179 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,081 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.24 | 27.77 | 27.85 | 424,088 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.82 | 27.52 | 27.78 | 678,087 | +0.32(+1.18%) |
Jun 27, 2019 | 27.69 | 27.73 | 27.41 | 27.46 | 329,570 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.86 | 27.43 | 27.67 | 526,630 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,077 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,810 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,955 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.59 | 27.34 | 27.52 | 507,079 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.77 | 26.92 | 589,884 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,139 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.56 | 361,526 | +0.22(+0.84%) |
Jun 14, 2019 | 26.57 | 26.57 | 26.29 | 26.34 | 346,854 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,877 | +0.33(+1.25%) |
Jun 12, 2019 | 26.45 | 26.47 | 26.15 | 26.22 | 582,404 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,779 | +0.04(+0.15%) |
Jun 10, 2019 | 26.65 | 26.85 | 26.57 | 26.59 | 355,574 | +0.06(+0.24%) |
Jun 07, 2019 | 26.49 | 26.71 | 26.44 | 26.53 | 461,473 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,396 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,804 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.01 | 26.33 | 383,974 | +0.48(+1.86%) |