Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.09 | 25.18 | 24.94 | 25.01 | 7,100 | +0.31(+1.25%) |
Aug 29, 2019 | 25.00 | 25.00 | 24.64 | 24.71 | 23,007 | -0.70(-2.77%) |
Aug 28, 2019 | 25.19 | 25.50 | 25.04 | 25.41 | 27,543 | +0.00(+0.00%) |
Aug 27, 2019 | 25.42 | 25.46 | 25.26 | 25.41 | 5,092 | +0.09(+0.36%) |
Aug 26, 2019 | 25.43 | 25.55 | 25.30 | 25.32 | 16,298 | +0.05(+0.21%) |
Aug 23, 2019 | 25.25 | 25.54 | 25.17 | 25.27 | 13,000 | -0.08(-0.32%) |
Aug 22, 2019 | 25.21 | 25.38 | 25.18 | 25.35 | 36,782 | +0.32(+1.27%) |
Aug 21, 2019 | 24.67 | 25.08 | 24.67 | 25.03 | 30,558 | +0.52(+2.10%) |
Aug 20, 2019 | 24.56 | 24.62 | 24.47 | 24.52 | 11,247 | -0.22(-0.89%) |
Aug 19, 2019 | 24.76 | 24.90 | 24.67 | 24.73 | 23,763 | -0.05(-0.21%) |
Aug 16, 2019 | 24.66 | 24.81 | 24.51 | 24.79 | 23,500 | -0.05(-0.22%) |
Aug 15, 2019 | 24.83 | 24.89 | 24.75 | 24.84 | 27,710 | -0.21(-0.84%) |
Aug 14, 2019 | 24.80 | 25.11 | 24.74 | 25.05 | 21,969 | +0.07(+0.28%) |
Aug 13, 2019 | 25.23 | 25.23 | 24.88 | 24.98 | 28,857 | -0.42(-1.65%) |
Aug 12, 2019 | 25.75 | 25.75 | 25.34 | 25.40 | 16,544 | -0.16(-0.63%) |
Aug 09, 2019 | 25.31 | 25.65 | 25.31 | 25.56 | 10,200 | +0.07(+0.27%) |
Aug 08, 2019 | 25.64 | 25.68 | 25.46 | 25.49 | 15,896 | -0.28(-1.10%) |
Aug 07, 2019 | 25.89 | 25.89 | 25.71 | 25.78 | 17,176 | -0.42(-1.62%) |
Aug 06, 2019 | 26.42 | 26.42 | 26.07 | 26.20 | 16,722 | -0.56(-2.10%) |
Aug 05, 2019 | 26.56 | 26.92 | 26.51 | 26.76 | 13,487 | -0.15(-0.57%) |
Aug 02, 2019 | 27.13 | 27.24 | 26.83 | 26.91 | 41,200 | -0.20(-0.72%) |
Aug 01, 2019 | 27.04 | 27.51 | 27.04 | 27.11 | 13,092 | -0.04(-0.13%) |
Jul 31, 2019 | 27.62 | 27.62 | 27.12 | 27.14 | 15,985 | -0.39(-1.43%) |
Jul 30, 2019 | 27.84 | 27.97 | 27.54 | 27.54 | 10,985 | -0.21(-0.76%) |
Jul 29, 2019 | 27.73 | 27.90 | 27.63 | 27.75 | 11,490 | -0.11(-0.39%) |
Jul 26, 2019 | 28.15 | 28.20 | 27.86 | 27.86 | 12,500 | -0.71(-2.47%) |
Jul 25, 2019 | 28.91 | 28.91 | 28.39 | 28.57 | 9,210 | -0.23(-0.79%) |
Jul 24, 2019 | 28.93 | 29.01 | 28.76 | 28.80 | 8,397 | -0.33(-1.13%) |
Jul 23, 2019 | 29.08 | 29.12 | 29.00 | 29.12 | 4,295 | -0.48(-1.63%) |
Jul 22, 2019 | 29.36 | 29.65 | 29.36 | 29.61 | 8,946 | +0.74(+2.56%) |
Jul 19, 2019 | 29.15 | 29.19 | 28.86 | 28.87 | 8,700 | +0.15(+0.52%) |
Jul 18, 2019 | 28.61 | 28.74 | 28.50 | 28.72 | 21,045 | +0.41(+1.45%) |
Jul 17, 2019 | 28.61 | 28.61 | 28.26 | 28.31 | 7,373 | -0.23(-0.81%) |
Jul 16, 2019 | 28.23 | 28.54 | 28.01 | 28.54 | 9,687 | +0.24(+0.85%) |
Jul 15, 2019 | 28.53 | 28.61 | 28.13 | 28.30 | 34,602 | -1.00(-3.43%) |
Jul 12, 2019 | 29.20 | 29.56 | 29.20 | 29.30 | 8,900 | +0.09(+0.29%) |
Jul 11, 2019 | 29.35 | 29.35 | 29.22 | 29.22 | 3,783 | -0.30(-1.02%) |
Jul 10, 2019 | 29.91 | 29.91 | 29.32 | 29.52 | 23,192 | -0.13(-0.44%) |
Jul 09, 2019 | 29.69 | 29.90 | 29.62 | 29.65 | 8,918 | -0.68(-2.24%) |
Jul 08, 2019 | 29.83 | 30.35 | 29.83 | 30.33 | 50,039 | +1.46(+5.06%) |
Jul 05, 2019 | 28.47 | 29.17 | 28.47 | 28.87 | 23,500 | +0.27(+0.93%) |
Jul 03, 2019 | 28.87 | 28.87 | 28.42 | 28.60 | 8,700 | -0.36(-1.23%) |
Jul 02, 2019 | 29.28 | 29.35 | 28.94 | 28.96 | 9,194 | -0.39(-1.32%) |
Jul 01, 2019 | 28.89 | 29.38 | 28.88 | 29.35 | 15,310 | +0.89(+3.13%) |
Jun 28, 2019 | 28.73 | 28.73 | 28.40 | 28.45 | 4,900 | -0.21(-0.72%) |
Jun 27, 2019 | 28.86 | 28.86 | 28.26 | 28.66 | 17,697 | -0.32(-1.09%) |
Jun 26, 2019 | 28.81 | 29.00 | 28.78 | 28.98 | 3,350 | +0.03(+0.09%) |
Jun 25, 2019 | 29.10 | 29.28 | 28.80 | 28.95 | 31,774 | -0.19(-0.67%) |
Jun 24, 2019 | 29.40 | 29.67 | 29.13 | 29.14 | 10,823 | -0.17(-0.58%) |
Jun 21, 2019 | 29.08 | 29.32 | 29.08 | 29.32 | 12,100 | +0.62(+2.14%) |
Jun 20, 2019 | 28.64 | 28.85 | 28.64 | 28.70 | 5,218 | -0.88(-2.97%) |
Jun 19, 2019 | 29.33 | 29.58 | 29.33 | 29.58 | 5,735 | +0.34(+1.18%) |
Jun 18, 2019 | 29.19 | 29.31 | 29.07 | 29.24 | 13,017 | +0.13(+0.46%) |
Jun 17, 2019 | 28.80 | 29.21 | 28.68 | 29.10 | 12,163 | -0.10(-0.33%) |
Jun 14, 2019 | 29.49 | 29.50 | 29.11 | 29.20 | 9,900 | -0.15(-0.50%) |
Jun 13, 2019 | 29.55 | 29.59 | 29.33 | 29.35 | 11,943 | -0.39(-1.33%) |
Jun 12, 2019 | 29.73 | 29.96 | 29.73 | 29.74 | 10,035 | +0.11(+0.37%) |
Jun 11, 2019 | 29.64 | 29.73 | 29.24 | 29.63 | 41,915 | +0.25(+0.85%) |
Jun 10, 2019 | 28.90 | 29.41 | 28.83 | 29.38 | 52,140 | +0.85(+2.96%) |
Jun 07, 2019 | 28.16 | 28.61 | 28.16 | 28.53 | 17,500 | +0.62(+2.24%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.71 | 27.91 | 10,900 | +0.41(+1.49%) |
Jun 05, 2019 | 27.24 | 27.64 | 27.20 | 27.50 | 16,947 | +0.39(+1.43%) |
Jun 04, 2019 | 26.72 | 27.16 | 26.64 | 27.11 | 10,578 | +0.07(+0.24%) |