Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.00 | 25.02 | 24.86 | 24.95 | 4,535 | +0.17(+0.68%) |
Aug 29, 2019 | 24.67 | 24.83 | 24.67 | 24.78 | 7,012 | +0.49(+2.02%) |
Aug 28, 2019 | 23.83 | 24.36 | 23.83 | 24.29 | 7,676 | +0.37(+1.56%) |
Aug 27, 2019 | 24.35 | 24.35 | 23.90 | 23.91 | 12,556 | -0.29(-1.19%) |
Aug 26, 2019 | 24.34 | 24.34 | 24.10 | 24.20 | 4,724 | +0.22(+0.91%) |
Aug 23, 2019 | 24.77 | 24.77 | 23.98 | 23.98 | 8,767 | -0.98(-3.94%) |
Aug 22, 2019 | 24.89 | 24.97 | 24.85 | 24.97 | 2,390 | +0.02(+0.08%) |
Aug 21, 2019 | 24.98 | 25.06 | 24.92 | 24.95 | 23,277 | +0.18(+0.72%) |
Aug 20, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,543 | -0.26(-1.03%) |
Aug 19, 2019 | 25.13 | 25.17 | 25.03 | 25.03 | 6,810 | +0.12(+0.47%) |
Aug 16, 2019 | 24.69 | 24.91 | 24.66 | 24.91 | 3,224 | +0.55(+2.25%) |
Aug 15, 2019 | 24.39 | 24.39 | 24.23 | 24.36 | 4,653 | -0.02(-0.08%) |
Aug 14, 2019 | 24.76 | 24.76 | 24.33 | 24.38 | 3,071 | -0.75(-3.00%) |
Aug 13, 2019 | 24.79 | 25.43 | 24.79 | 25.13 | 8,150 | +0.25(+1.00%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.89 | 24.89 | 2,739 | -0.28(-1.11%) |
Aug 09, 2019 | 25.43 | 25.43 | 25.12 | 25.16 | 1,914 | -0.38(-1.48%) |
Aug 08, 2019 | 25.23 | 25.57 | 25.23 | 25.54 | 3,718 | +0.48(+1.92%) |
Aug 07, 2019 | 24.69 | 25.09 | 24.64 | 25.06 | 17,255 | +0.20(+0.82%) |
Aug 06, 2019 | 24.87 | 25.19 | 24.73 | 24.86 | 6,586 | +0.34(+1.38%) |
Aug 05, 2019 | 24.84 | 24.86 | 24.43 | 24.52 | 35,548 | -0.75(-2.96%) |
Aug 02, 2019 | 25.39 | 25.39 | 25.17 | 25.27 | 9,876 | -0.16(-0.65%) |
Aug 01, 2019 | 26.13 | 26.13 | 25.40 | 25.43 | 38,683 | -0.95(-3.61%) |
Jul 31, 2019 | 26.29 | 26.54 | 26.29 | 26.38 | 9,724 | +0.22(+0.83%) |
Jul 30, 2019 | 25.94 | 26.17 | 25.74 | 26.17 | 23,033 | +0.12(+0.46%) |
Jul 29, 2019 | 26.09 | 26.16 | 25.96 | 26.05 | 18,678 | -0.23(-0.87%) |
Jul 26, 2019 | 26.03 | 26.28 | 26.03 | 26.28 | 2,015 | +0.09(+0.34%) |
Jul 25, 2019 | 26.41 | 26.47 | 26.18 | 26.19 | 29,385 | -0.31(-1.16%) |
Jul 24, 2019 | 26.18 | 26.49 | 26.18 | 26.49 | 47,307 | +0.50(+1.91%) |
Jul 23, 2019 | 25.87 | 26.00 | 25.83 | 26.00 | 3,637 | +0.37(+1.43%) |
Jul 22, 2019 | 25.84 | 25.84 | 25.63 | 25.63 | 5,042 | -0.15(-0.60%) |
Jul 19, 2019 | 25.70 | 25.96 | 25.70 | 25.78 | 7,054 | +0.08(+0.29%) |
Jul 18, 2019 | 25.69 | 25.79 | 25.67 | 25.71 | 14,765 | -0.10(-0.38%) |
Jul 17, 2019 | 26.02 | 26.02 | 25.81 | 25.81 | 3,256 | -0.21(-0.80%) |
Jul 16, 2019 | 25.95 | 26.13 | 25.95 | 26.02 | 1,876 | +0.20(+0.76%) |
Jul 15, 2019 | 25.88 | 25.89 | 25.80 | 25.82 | 4,372 | -0.31(-1.18%) |
Jul 12, 2019 | 25.72 | 26.13 | 25.72 | 26.13 | 3,527 | +0.47(+1.84%) |
Jul 11, 2019 | 25.72 | 25.72 | 25.49 | 25.66 | 7,158 | -0.05(-0.19%) |
Jul 10, 2019 | 26.01 | 26.01 | 25.71 | 25.71 | 55,927 | -0.19(-0.73%) |
Jul 09, 2019 | 25.91 | 25.94 | 25.80 | 25.90 | 11,379 | -0.17(-0.67%) |
Jul 08, 2019 | 26.17 | 26.27 | 26.03 | 26.07 | 8,825 | -0.18(-0.70%) |
Jul 05, 2019 | 26.06 | 26.27 | 26.05 | 26.26 | 10,279 | +0.08(+0.32%) |
Jul 03, 2019 | 26.27 | 26.27 | 26.10 | 26.17 | 55,629 | +0.10(+0.37%) |
Jul 02, 2019 | 26.22 | 26.22 | 25.99 | 26.07 | 12,911 | -0.21(-0.80%) |
Jul 01, 2019 | 26.49 | 26.64 | 26.11 | 26.29 | 27,295 | +0.09(+0.34%) |
Jun 28, 2019 | 26.00 | 26.26 | 25.92 | 26.20 | 4,635 | +0.43(+1.66%) |
Jun 27, 2019 | 25.31 | 25.77 | 25.31 | 25.77 | 10,577 | +0.46(+1.80%) |
Jun 26, 2019 | 25.25 | 25.32 | 25.25 | 25.31 | 1,681 | +0.05(+0.20%) |
Jun 25, 2019 | 25.22 | 25.33 | 25.22 | 25.26 | 7,353 | +0.00(+0.00%) |
Jun 24, 2019 | 25.42 | 25.44 | 25.24 | 25.26 | 3,941 | -0.22(-0.86%) |
Jun 21, 2019 | 25.54 | 25.61 | 25.42 | 25.48 | 2,519 | -0.15(-0.58%) |
Jun 20, 2019 | 25.35 | 25.67 | 25.35 | 25.63 | 9,610 | +0.37(+1.45%) |
Jun 19, 2019 | 25.21 | 25.26 | 25.14 | 25.26 | 3,889 | +0.04(+0.16%) |
Jun 18, 2019 | 25.03 | 25.37 | 25.03 | 25.22 | 11,016 | +0.35(+1.40%) |
Jun 17, 2019 | 24.95 | 24.95 | 24.83 | 24.88 | 2,901 | +0.03(+0.12%) |
Jun 14, 2019 | 24.90 | 24.95 | 24.85 | 24.85 | 9,977 | -0.22(-0.87%) |
Jun 13, 2019 | 24.82 | 25.06 | 24.82 | 25.06 | 9,051 | +0.28(+1.12%) |
Jun 12, 2019 | 24.67 | 24.81 | 24.67 | 24.79 | 9,980 | +0.01(+0.03%) |
Jun 11, 2019 | 24.86 | 24.91 | 24.70 | 24.78 | 10,050 | -0.19(-0.78%) |
Jun 10, 2019 | 25.11 | 25.15 | 24.95 | 24.98 | 10,345 | +0.10(+0.39%) |
Jun 07, 2019 | 24.81 | 24.96 | 24.81 | 24.88 | 12,294 | +0.17(+0.69%) |
Jun 06, 2019 | 24.82 | 24.82 | 24.52 | 24.71 | 5,698 | -0.04(-0.16%) |
Jun 05, 2019 | 24.83 | 24.87 | 24.63 | 24.75 | 7,853 | +0.06(+0.24%) |
Jun 04, 2019 | 24.10 | 24.69 | 24.10 | 24.69 | 7,831 | +0.68(+2.83%) |