Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.82 | 26.98 | 26.52 | 26.69 | 405,782 | +0.05(+0.17%) |
Aug 29, 2019 | 26.57 | 26.70 | 26.43 | 26.64 | 317,704 | +0.43(+1.63%) |
Aug 28, 2019 | 25.97 | 26.36 | 25.20 | 26.22 | 868,443 | +0.04(+0.15%) |
Aug 27, 2019 | 26.55 | 26.61 | 25.95 | 26.18 | 491,687 | -0.22(-0.82%) |
Aug 26, 2019 | 26.27 | 26.68 | 26.08 | 26.40 | 926,906 | +0.38(+1.46%) |
Aug 23, 2019 | 26.74 | 26.83 | 25.92 | 26.02 | 632,217 | -0.85(-3.15%) |
Aug 22, 2019 | 26.68 | 27.07 | 26.47 | 26.86 | 393,490 | +0.30(+1.11%) |
Aug 21, 2019 | 26.78 | 26.78 | 26.21 | 26.57 | 421,576 | +0.13(+0.50%) |
Aug 20, 2019 | 26.33 | 26.63 | 25.93 | 26.43 | 582,892 | -0.07(-0.26%) |
Aug 19, 2019 | 26.31 | 26.81 | 26.17 | 26.50 | 1,251,810 | +0.76(+2.96%) |
Aug 16, 2019 | 25.49 | 25.85 | 25.46 | 25.74 | 650,872 | +0.49(+1.94%) |
Aug 15, 2019 | 24.97 | 25.35 | 24.78 | 25.25 | 639,537 | +0.41(+1.66%) |
Aug 14, 2019 | 25.07 | 25.42 | 24.78 | 24.84 | 1,458,816 | -0.99(-3.85%) |
Aug 13, 2019 | 24.99 | 26.29 | 24.99 | 25.84 | 496,532 | +0.75(+3.01%) |
Aug 12, 2019 | 25.92 | 26.09 | 24.97 | 25.08 | 735,627 | -1.18(-4.50%) |
Aug 09, 2019 | 26.61 | 26.75 | 26.15 | 26.26 | 307,874 | -0.52(-1.94%) |
Aug 08, 2019 | 26.57 | 26.81 | 26.36 | 26.78 | 1,066,758 | +0.52(+1.98%) |
Aug 07, 2019 | 26.22 | 26.59 | 25.78 | 26.26 | 673,585 | -0.47(-1.74%) |
Aug 06, 2019 | 26.79 | 26.84 | 26.29 | 26.73 | 632,577 | +0.20(+0.76%) |
Aug 05, 2019 | 27.15 | 27.23 | 26.20 | 26.53 | 1,247,118 | -1.26(-4.53%) |
Aug 02, 2019 | 28.06 | 28.09 | 27.41 | 27.79 | 1,429,115 | -0.38(-1.35%) |
Aug 01, 2019 | 29.64 | 29.73 | 27.50 | 28.17 | 1,910,034 | -1.53(-5.17%) |
Jul 31, 2019 | 29.70 | 30.06 | 29.50 | 29.70 | 1,321,530 | +0.05(+0.18%) |
Jul 30, 2019 | 29.08 | 29.81 | 29.08 | 29.65 | 1,044,595 | +0.31(+1.05%) |
Jul 29, 2019 | 29.49 | 29.53 | 28.87 | 29.34 | 1,159,002 | -0.28(-0.93%) |
Jul 26, 2019 | 29.61 | 29.83 | 29.02 | 29.62 | 970,921 | -0.03(-0.10%) |
Jul 25, 2019 | 30.12 | 31.27 | 29.43 | 29.65 | 2,741,230 | +0.68(+2.36%) |
Jul 24, 2019 | 27.65 | 29.20 | 27.65 | 28.97 | 1,241,186 | +1.12(+4.02%) |
Jul 23, 2019 | 27.94 | 28.24 | 27.78 | 27.85 | 650,617 | +0.00(+0.00%) |
Jul 22, 2019 | 27.98 | 28.13 | 27.51 | 27.85 | 598,331 | -0.08(-0.27%) |
Jul 19, 2019 | 27.93 | 28.28 | 27.81 | 27.92 | 858,711 | +0.19(+0.69%) |
Jul 18, 2019 | 27.47 | 28.00 | 27.47 | 27.73 | 645,149 | +0.11(+0.39%) |
Jul 17, 2019 | 27.62 | 27.98 | 27.51 | 27.62 | 651,361 | -0.15(-0.55%) |
Jul 16, 2019 | 27.42 | 27.84 | 27.36 | 27.78 | 626,086 | +0.32(+1.17%) |
Jul 15, 2019 | 27.58 | 28.03 | 27.34 | 27.45 | 1,119,494 | +0.12(+0.45%) |
Jul 12, 2019 | 26.72 | 27.50 | 26.72 | 27.33 | 1,330,227 | +0.56(+2.09%) |
Jul 11, 2019 | 27.02 | 27.14 | 26.27 | 26.77 | 744,129 | -0.19(-0.71%) |
Jul 10, 2019 | 27.24 | 27.55 | 26.96 | 26.96 | 689,855 | -0.20(-0.73%) |
Jul 09, 2019 | 26.47 | 27.24 | 26.47 | 27.16 | 916,607 | +0.51(+1.90%) |
Jul 08, 2019 | 26.47 | 26.84 | 26.40 | 26.66 | 1,279,344 | +0.00(+0.00%) |
Jul 05, 2019 | 26.94 | 27.22 | 26.51 | 26.66 | 720,306 | -0.18(-0.69%) |
Jul 03, 2019 | 26.91 | 26.98 | 26.68 | 26.84 | 454,703 | -0.07(-0.26%) |
Jul 02, 2019 | 26.66 | 26.91 | 26.53 | 26.91 | 874,014 | +0.23(+0.86%) |
Jul 01, 2019 | 26.89 | 27.12 | 26.36 | 26.68 | 908,241 | +0.29(+1.11%) |
Jun 28, 2019 | 26.63 | 27.00 | 26.13 | 26.39 | 3,189,834 | +0.06(+0.23%) |
Jun 27, 2019 | 26.40 | 26.80 | 26.31 | 26.33 | 1,513,495 | +0.06(+0.23%) |
Jun 26, 2019 | 26.18 | 26.44 | 25.97 | 26.27 | 991,175 | +0.25(+0.97%) |
Jun 25, 2019 | 26.60 | 26.75 | 25.85 | 26.01 | 909,738 | -0.69(-2.59%) |
Jun 24, 2019 | 27.34 | 27.80 | 26.67 | 26.70 | 1,311,040 | -0.66(-2.41%) |
Jun 21, 2019 | 26.89 | 27.44 | 26.86 | 27.36 | 1,746,355 | +0.58(+2.18%) |
Jun 20, 2019 | 26.60 | 26.99 | 26.40 | 26.78 | 1,204,981 | +0.54(+2.05%) |
Jun 19, 2019 | 26.14 | 26.41 | 26.02 | 26.24 | 1,107,316 | +0.23(+0.88%) |
Jun 18, 2019 | 25.52 | 26.43 | 25.52 | 26.01 | 688,374 | +0.54(+2.11%) |
Jun 17, 2019 | 25.73 | 26.06 | 25.44 | 25.47 | 778,626 | -0.25(-0.98%) |
Jun 14, 2019 | 25.85 | 25.85 | 25.07 | 25.73 | 856,756 | -0.11(-0.42%) |
Jun 13, 2019 | 25.88 | 26.36 | 25.64 | 25.84 | 686,184 | -0.04(-0.15%) |
Jun 12, 2019 | 26.58 | 26.62 | 25.64 | 25.87 | 1,020,563 | -0.83(-3.10%) |
Jun 11, 2019 | 26.66 | 26.99 | 26.34 | 26.70 | 1,049,896 | +0.27(+1.02%) |
Jun 10, 2019 | 26.10 | 26.54 | 25.87 | 26.43 | 953,160 | +0.06(+0.23%) |
Jun 07, 2019 | 26.39 | 26.74 | 26.14 | 26.37 | 1,128,223 | +0.05(+0.20%) |
Jun 06, 2019 | 26.05 | 26.50 | 25.80 | 26.32 | 749,426 | +0.28(+1.09%) |
Jun 05, 2019 | 26.10 | 26.75 | 25.88 | 26.03 | 1,483,312 | +0.11(+0.41%) |
Jun 04, 2019 | 25.31 | 26.37 | 25.29 | 25.93 | 1,311,985 | +1.11(+4.48%) |