Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.26 | 26.26 | 26.26 | 0 | +0.09(+0.34%) | |
Aug 29, 2019 | 26.12 | 26.20 | 26.10 | 26.17 | 134,759 | +0.20(+0.77%) |
Aug 28, 2019 | 25.81 | 26.00 | 25.81 | 25.97 | 102,629 | +0.14(+0.54%) |
Aug 27, 2019 | 25.76 | 25.84 | 25.74 | 25.83 | 102,846 | +0.11(+0.43%) |
Aug 26, 2019 | 25.75 | 25.80 | 25.65 | 25.72 | 229,229 | +0.12(+0.47%) |
Aug 23, 2019 | 25.86 | 26.01 | 25.53 | 25.60 | 211,130 | -0.33(-1.27%) |
Aug 22, 2019 | 26.02 | 26.05 | 25.91 | 25.93 | 101,914 | -0.06(-0.23%) |
Aug 21, 2019 | 25.92 | 26.02 | 25.92 | 25.99 | 141,045 | +0.12(+0.46%) |
Aug 20, 2019 | 25.99 | 25.99 | 25.84 | 25.87 | 86,077 | -0.14(-0.54%) |
Aug 19, 2019 | 25.88 | 26.04 | 25.86 | 26.01 | 162,603 | +0.25(+0.97%) |
Aug 16, 2019 | 25.72 | 25.78 | 25.60 | 25.76 | 507,668 | +0.22(+0.86%) |
Aug 15, 2019 | 25.57 | 25.63 | 25.46 | 25.54 | 317,008 | -0.05(-0.20%) |
Aug 14, 2019 | 25.85 | 25.92 | 25.56 | 25.59 | 287,979 | -0.46(-1.77%) |
Aug 13, 2019 | 25.88 | 26.10 | 25.88 | 26.05 | 357,155 | +0.17(+0.66%) |
Aug 12, 2019 | 25.95 | 26.04 | 25.83 | 25.88 | 140,843 | -0.15(-0.58%) |
Aug 09, 2019 | 26.09 | 26.18 | 25.99 | 26.03 | 835,083 | -0.10(-0.38%) |
Aug 08, 2019 | 25.98 | 26.17 | 25.97 | 26.13 | 152,755 | +0.21(+0.81%) |
Aug 07, 2019 | 25.63 | 25.95 | 25.60 | 25.92 | 197,770 | +0.19(+0.74%) |
Aug 06, 2019 | 25.55 | 25.81 | 25.49 | 25.73 | 375,564 | -0.20(-0.77%) |
Aug 02, 2019 | 25.93 | 25.93 | 25.93 | 0 | -0.18(-0.69%) | |
Aug 01, 2019 | 26.11 | 26.30 | 26.08 | 26.11 | 187,089 | -0.03(-0.11%) |
Jul 31, 2019 | 26.21 | 26.25 | 25.95 | 26.14 | 190,258 | -0.10(-0.38%) |
Jul 30, 2019 | 26.18 | 26.24 | 26.16 | 26.24 | 129,279 | -0.03(-0.11%) |
Jul 29, 2019 | 26.36 | 26.37 | 26.24 | 26.27 | 209,175 | -0.06(-0.23%) |
Jul 26, 2019 | 26.32 | 26.37 | 26.32 | 26.33 | 77,034 | +0.08(+0.30%) |
Jul 25, 2019 | 26.46 | 26.47 | 26.21 | 26.25 | 74,311 | -0.21(-0.79%) |
Jul 24, 2019 | 26.37 | 26.47 | 26.33 | 26.46 | 107,808 | +0.08(+0.30%) |
Jul 23, 2019 | 26.38 | 26.41 | 26.31 | 26.38 | 131,307 | +0.09(+0.34%) |
Jul 22, 2019 | 26.27 | 26.31 | 26.26 | 26.29 | 125,914 | +0.05(+0.19%) |
Jul 19, 2019 | 26.32 | 26.37 | 26.24 | 26.24 | 62,129 | -0.02(-0.08%) |
Jul 18, 2019 | 26.21 | 26.28 | 26.17 | 26.26 | 67,864 | +0.03(+0.11%) |
Jul 17, 2019 | 26.27 | 26.31 | 26.21 | 26.23 | 96,517 | -0.03(-0.11%) |
Jul 16, 2019 | 26.26 | 26.29 | 26.22 | 26.26 | 535,942 | -0.02(-0.08%) |
Jul 15, 2019 | 26.25 | 26.29 | 26.22 | 26.28 | 433,117 | +0.03(+0.11%) |
Jul 12, 2019 | 26.31 | 26.31 | 26.22 | 26.25 | 176,093 | -0.07(-0.27%) |
Jul 11, 2019 | 26.37 | 26.37 | 26.29 | 26.32 | 107,166 | -0.04(-0.15%) |
Jul 10, 2019 | 26.38 | 26.48 | 26.30 | 26.36 | 99,584 | +0.04(+0.15%) |
Jul 09, 2019 | 26.15 | 26.33 | 26.13 | 26.32 | 112,054 | +0.12(+0.46%) |
Jul 08, 2019 | 26.23 | 26.23 | 26.18 | 26.20 | 128,589 | -0.11(-0.42%) |
Jul 05, 2019 | 26.29 | 26.31 | 26.19 | 26.31 | 156,660 | -0.07(-0.27%) |
Jul 04, 2019 | 26.36 | 26.39 | 26.33 | 26.38 | 20,857 | +0.02(+0.08%) |
Jul 03, 2019 | 26.22 | 26.37 | 26.22 | 26.36 | 66,673 | +0.18(+0.69%) |
Jul 02, 2019 | 26.18 | 26.20 | 26.06 | 26.18 | 261,627 | +0.14(+0.54%) |
Jun 28, 2019 | 26.04 | 26.04 | 26.04 | 0 | +0.11(+0.42%) | |
Jun 27, 2019 | 25.91 | 25.93 | 25.86 | 25.93 | 109,329 | +0.02(+0.08%) |
Jun 26, 2019 | 26.00 | 26.01 | 25.88 | 25.91 | 139,088 | -0.10(-0.38%) |
Jun 25, 2019 | 26.21 | 26.21 | 25.99 | 26.01 | 131,815 | -0.23(-0.88%) |
Jun 24, 2019 | 26.24 | 26.26 | 26.21 | 26.24 | 173,090 | +0.03(+0.11%) |
Jun 21, 2019 | 26.28 | 26.28 | 26.21 | 26.21 | 174,617 | -0.10(-0.38%) |
Jun 20, 2019 | 26.36 | 26.36 | 26.27 | 26.31 | 149,796 | +0.10(+0.38%) |
Jun 19, 2019 | 26.21 | 26.23 | 26.18 | 26.21 | 483,493 | -0.21(-0.79%) |
Jun 18, 2019 | 26.33 | 26.44 | 26.32 | 26.42 | 668,210 | +0.25(+0.96%) |
Jun 17, 2019 | 26.09 | 26.18 | 26.08 | 26.17 | 411,383 | +0.07(+0.27%) |
Jun 14, 2019 | 25.98 | 26.12 | 25.92 | 26.10 | 792,714 | +0.12(+0.46%) |
Jun 13, 2019 | 26.02 | 26.03 | 25.94 | 25.98 | 271,163 | +0.03(+0.12%) |
Jun 12, 2019 | 25.92 | 25.98 | 25.91 | 25.95 | 378,618 | -0.04(-0.15%) |
Jun 11, 2019 | 26.04 | 26.06 | 25.95 | 25.99 | 308,723 | +0.06(+0.23%) |
Jun 10, 2019 | 25.99 | 25.99 | 25.91 | 25.93 | 338,946 | -0.07(-0.27%) |
Jun 07, 2019 | 25.96 | 26.02 | 25.93 | 26.00 | 132,581 | +0.06(+0.23%) |
Jun 06, 2019 | 25.93 | 25.96 | 25.85 | 25.94 | 131,266 | +0.04(+0.15%) |
Jun 05, 2019 | 25.92 | 25.93 | 25.78 | 25.90 | 167,796 | +0.08(+0.31%) |
Jun 04, 2019 | 25.70 | 25.83 | 25.61 | 25.82 | 204,556 | +0.25(+0.98%) |