Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.24 | 25.32 | 25.17 | 25.25 | 161,087 | +0.11(+0.42%) |
Aug 29, 2019 | 25.05 | 25.16 | 25.01 | 25.15 | 174,900 | +0.20(+0.81%) |
Aug 28, 2019 | 24.85 | 24.96 | 24.84 | 24.95 | 131,711 | +0.11(+0.46%) |
Aug 27, 2019 | 25.03 | 25.12 | 24.83 | 24.83 | 119,313 | -0.14(-0.56%) |
Aug 26, 2019 | 24.79 | 24.97 | 24.74 | 24.97 | 88,297 | +0.30(+1.21%) |
Aug 23, 2019 | 25.05 | 25.19 | 24.60 | 24.67 | 56,283 | -0.39(-1.54%) |
Aug 22, 2019 | 25.02 | 25.11 | 24.92 | 25.06 | 128,462 | +0.02(+0.07%) |
Aug 21, 2019 | 24.90 | 25.05 | 24.86 | 25.04 | 146,464 | +0.18(+0.70%) |
Aug 20, 2019 | 25.04 | 25.04 | 24.85 | 24.87 | 114,333 | -0.13(-0.53%) |
Aug 19, 2019 | 24.90 | 25.07 | 24.86 | 25.00 | 616,382 | +0.16(+0.63%) |
Aug 16, 2019 | 24.58 | 24.87 | 24.58 | 24.84 | 113,823 | +0.28(+1.14%) |
Aug 15, 2019 | 24.39 | 24.64 | 24.39 | 24.56 | 338,625 | +0.15(+0.61%) |
Aug 14, 2019 | 24.66 | 24.67 | 24.32 | 24.41 | 145,772 | -0.28(-1.14%) |
Aug 13, 2019 | 24.60 | 24.77 | 24.53 | 24.69 | 238,062 | +0.11(+0.46%) |
Aug 12, 2019 | 24.64 | 24.70 | 24.51 | 24.58 | 169,482 | -0.11(-0.43%) |
Aug 09, 2019 | 24.88 | 24.90 | 24.66 | 24.68 | 275,710 | -0.23(-0.91%) |
Aug 08, 2019 | 24.62 | 24.95 | 24.56 | 24.91 | 207,876 | +0.32(+1.28%) |
Aug 07, 2019 | 24.57 | 24.75 | 24.33 | 24.60 | 181,646 | -0.05(-0.21%) |
Aug 06, 2019 | 24.46 | 24.68 | 24.18 | 24.65 | 167,657 | +0.23(+0.93%) |
Aug 05, 2019 | 24.73 | 24.77 | 24.28 | 24.42 | 377,224 | -0.39(-1.55%) |
Aug 02, 2019 | 25.16 | 25.16 | 24.65 | 24.81 | 268,745 | -0.43(-1.70%) |
Aug 01, 2019 | 25.32 | 25.42 | 25.23 | 25.24 | 208,243 | -0.03(-0.10%) |
Jul 31, 2019 | 25.44 | 25.55 | 25.19 | 25.26 | 213,437 | -0.18(-0.69%) |
Jul 30, 2019 | 25.52 | 25.61 | 25.37 | 25.44 | 93,074 | -0.15(-0.58%) |
Jul 29, 2019 | 25.59 | 25.62 | 25.41 | 25.59 | 56,817 | +0.01(+0.03%) |
Jul 26, 2019 | 25.34 | 25.60 | 25.34 | 25.58 | 69,869 | +0.26(+1.04%) |
Jul 25, 2019 | 25.34 | 25.45 | 25.23 | 25.31 | 116,740 | -0.05(-0.21%) |
Jul 24, 2019 | 25.22 | 25.37 | 25.17 | 25.37 | 137,025 | +0.23(+0.91%) |
Jul 23, 2019 | 25.24 | 25.24 | 24.99 | 25.14 | 314,134 | -0.04(-0.17%) |
Jul 22, 2019 | 25.45 | 25.45 | 25.14 | 25.18 | 242,109 | -0.18(-0.69%) |
Jul 19, 2019 | 25.60 | 25.70 | 25.35 | 25.36 | 69,869 | -0.26(-1.03%) |
Jul 18, 2019 | 25.57 | 25.62 | 25.37 | 25.62 | 164,792 | +0.07(+0.27%) |
Jul 17, 2019 | 25.60 | 25.67 | 25.55 | 25.55 | 94,394 | -0.01(-0.05%) |
Jul 16, 2019 | 25.54 | 25.60 | 25.45 | 25.56 | 175,909 | -0.02(-0.09%) |
Jul 15, 2019 | 25.66 | 25.66 | 25.52 | 25.59 | 199,199 | -0.04(-0.17%) |
Jul 12, 2019 | 25.70 | 25.70 | 25.52 | 25.63 | 378,573 | +0.00(+0.00%) |
Jul 11, 2019 | 25.70 | 25.77 | 25.47 | 25.63 | 228,097 | -0.11(-0.41%) |
Jul 10, 2019 | 25.74 | 25.82 | 25.70 | 25.73 | 102,150 | +0.12(+0.48%) |
Jul 09, 2019 | 25.64 | 25.64 | 25.50 | 25.61 | 121,499 | -0.07(-0.27%) |
Jul 08, 2019 | 25.71 | 25.73 | 25.56 | 25.68 | 209,818 | -0.05(-0.20%) |
Jul 05, 2019 | 25.56 | 25.73 | 25.42 | 25.73 | 159,489 | +0.06(+0.24%) |
Jul 03, 2019 | 25.57 | 25.79 | 25.57 | 25.67 | 181,751 | +0.17(+0.65%) |
Jul 02, 2019 | 25.14 | 25.54 | 25.14 | 25.51 | 318,306 | +0.44(+1.75%) |
Jul 01, 2019 | 25.25 | 25.27 | 24.95 | 25.07 | 654,908 | -0.08(-0.31%) |
Jun 28, 2019 | 25.06 | 25.18 | 25.01 | 25.15 | 255,502 | +0.13(+0.53%) |
Jun 27, 2019 | 24.95 | 25.07 | 24.91 | 25.02 | 458,375 | +0.18(+0.71%) |
Jun 26, 2019 | 25.43 | 25.43 | 24.84 | 24.84 | 99,020 | -0.61(-2.41%) |
Jun 25, 2019 | 25.65 | 25.66 | 25.40 | 25.45 | 97,273 | -0.20(-0.79%) |
Jun 24, 2019 | 25.80 | 25.83 | 25.63 | 25.66 | 153,672 | -0.09(-0.34%) |
Jun 21, 2019 | 25.85 | 25.85 | 25.60 | 25.74 | 118,275 | -0.19(-0.74%) |
Jun 20, 2019 | 26.03 | 26.04 | 25.72 | 25.94 | 206,314 | +0.07(+0.27%) |
Jun 19, 2019 | 25.72 | 25.95 | 25.65 | 25.87 | 627,847 | +0.17(+0.65%) |
Jun 18, 2019 | 25.57 | 25.82 | 25.52 | 25.70 | 183,573 | +0.39(+1.56%) |
Jun 17, 2019 | 25.35 | 25.38 | 25.20 | 25.31 | 410,839 | -0.01(-0.03%) |
Jun 14, 2019 | 25.18 | 25.47 | 25.14 | 25.31 | 376,404 | +0.15(+0.59%) |
Jun 13, 2019 | 25.11 | 25.19 | 25.01 | 25.17 | 144,182 | +0.11(+0.45%) |
Jun 12, 2019 | 24.88 | 25.10 | 24.86 | 25.05 | 188,319 | +0.24(+0.95%) |
Jun 11, 2019 | 25.06 | 25.08 | 24.70 | 24.82 | 162,038 | -0.18(-0.73%) |
Jun 10, 2019 | 25.26 | 25.26 | 24.95 | 25.00 | 120,097 | -0.27(-1.07%) |
Jun 07, 2019 | 25.44 | 25.55 | 25.26 | 25.27 | 118,261 | -0.06(-0.24%) |
Jun 06, 2019 | 25.17 | 25.38 | 25.16 | 25.33 | 288,920 | +0.22(+0.87%) |
Jun 05, 2019 | 24.81 | 25.14 | 24.81 | 25.11 | 410,689 | +0.38(+1.52%) |
Jun 04, 2019 | 24.66 | 24.76 | 24.38 | 24.74 | 102,786 | +0.17(+0.71%) |