Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.41 | 24.47 | 24.14 | 24.29 | 1,559,899 | +0.08(+0.34%) |
Aug 29, 2019 | 24.30 | 24.34 | 24.01 | 24.20 | 2,267,305 | +0.14(+0.58%) |
Aug 28, 2019 | 23.65 | 24.19 | 23.59 | 24.07 | 4,405,776 | +0.42(+1.76%) |
Aug 27, 2019 | 24.77 | 25.02 | 23.60 | 23.65 | 7,199,815 | -1.34(-5.34%) |
Aug 26, 2019 | 25.15 | 25.27 | 24.89 | 24.99 | 1,051,053 | +0.02(+0.08%) |
Aug 23, 2019 | 25.35 | 25.44 | 24.91 | 24.97 | 1,290,956 | -0.34(-1.34%) |
Aug 22, 2019 | 25.16 | 25.40 | 25.13 | 25.31 | 1,223,481 | -0.10(-0.41%) |
Aug 21, 2019 | 25.42 | 25.50 | 25.31 | 25.41 | 934,033 | +0.38(+1.52%) |
Aug 20, 2019 | 25.24 | 25.32 | 24.90 | 25.03 | 1,766,654 | -0.31(-1.23%) |
Aug 19, 2019 | 25.42 | 25.57 | 25.34 | 25.34 | 1,497,381 | -0.08(-0.30%) |
Aug 16, 2019 | 25.41 | 25.51 | 25.36 | 25.42 | 1,770,313 | -0.18(-0.70%) |
Aug 15, 2019 | 25.46 | 25.71 | 25.40 | 25.60 | 2,127,986 | +0.53(+2.13%) |
Aug 14, 2019 | 25.02 | 25.22 | 24.99 | 25.06 | 2,709,627 | -0.38(-1.50%) |
Aug 13, 2019 | 25.23 | 25.51 | 25.16 | 25.44 | 2,055,808 | -0.12(-0.49%) |
Aug 12, 2019 | 25.58 | 25.65 | 25.49 | 25.57 | 1,619,163 | -0.06(-0.22%) |
Aug 09, 2019 | 25.56 | 25.70 | 25.47 | 25.62 | 1,328,530 | -0.37(-1.44%) |
Aug 08, 2019 | 25.78 | 26.00 | 25.71 | 26.00 | 1,692,834 | +0.52(+2.04%) |
Aug 07, 2019 | 24.93 | 25.56 | 24.91 | 25.48 | 1,866,240 | +0.38(+1.52%) |
Aug 06, 2019 | 25.26 | 25.30 | 24.92 | 25.10 | 1,793,225 | +0.15(+0.61%) |
Aug 05, 2019 | 25.34 | 25.40 | 24.76 | 24.95 | 2,824,225 | -1.14(-4.38%) |
Aug 02, 2019 | 26.52 | 26.54 | 25.96 | 26.09 | 2,185,795 | +0.00(+0.00%) |
Aug 01, 2019 | 25.94 | 26.52 | 25.87 | 26.09 | 3,212,626 | +1.45(+5.87%) |
Jul 31, 2019 | 24.90 | 25.06 | 24.38 | 24.64 | 2,810,818 | -0.28(-1.11%) |
Jul 30, 2019 | 25.26 | 25.32 | 24.79 | 24.92 | 3,296,683 | -0.95(-3.69%) |
Jul 29, 2019 | 26.22 | 26.40 | 25.85 | 25.87 | 4,250,813 | +0.08(+0.30%) |
Jul 26, 2019 | 26.05 | 26.09 | 25.70 | 25.80 | 3,496,261 | -0.06(-0.24%) |
Jul 25, 2019 | 26.15 | 26.17 | 25.80 | 25.86 | 2,638,287 | +0.06(+0.21%) |
Jul 24, 2019 | 25.96 | 26.17 | 25.74 | 25.80 | 3,173,402 | -0.27(-1.03%) |
Jul 23, 2019 | 26.51 | 26.59 | 25.98 | 26.07 | 3,466,946 | -0.22(-0.84%) |
Jul 22, 2019 | 26.38 | 26.48 | 26.25 | 26.29 | 1,665,661 | -0.29(-1.09%) |
Jul 19, 2019 | 26.87 | 27.05 | 26.51 | 26.59 | 2,370,630 | -0.37(-1.39%) |
Jul 18, 2019 | 26.14 | 27.15 | 26.10 | 26.96 | 4,461,112 | +1.74(+6.89%) |
Jul 17, 2019 | 25.33 | 25.35 | 25.09 | 25.22 | 1,715,811 | -0.08(-0.30%) |
Jul 16, 2019 | 25.38 | 25.41 | 25.17 | 25.30 | 2,425,449 | -0.06(-0.25%) |
Jul 15, 2019 | 25.39 | 25.47 | 25.28 | 25.36 | 2,075,407 | +0.25(+0.99%) |
Jul 12, 2019 | 25.17 | 25.30 | 25.02 | 25.11 | 1,776,383 | -0.14(-0.55%) |
Jul 11, 2019 | 25.06 | 25.26 | 25.05 | 25.25 | 1,696,339 | -0.31(-1.22%) |
Jul 10, 2019 | 25.58 | 25.69 | 25.47 | 25.56 | 1,373,857 | +0.11(+0.43%) |
Jul 09, 2019 | 25.68 | 25.71 | 25.40 | 25.45 | 1,482,960 | -0.67(-2.57%) |
Jul 08, 2019 | 26.11 | 26.32 | 26.06 | 26.12 | 2,837,507 | +0.16(+0.61%) |
Jul 05, 2019 | 26.13 | 26.15 | 25.69 | 25.96 | 2,412,251 | +0.10(+0.40%) |
Jul 03, 2019 | 25.83 | 25.90 | 25.72 | 25.86 | 4,013,192 | +0.52(+2.05%) |
Jul 02, 2019 | 25.25 | 25.36 | 25.09 | 25.34 | 5,447,781 | +0.75(+3.07%) |
Jul 01, 2019 | 24.79 | 25.09 | 24.52 | 24.59 | 5,029,471 | +0.46(+1.89%) |
Jun 28, 2019 | 24.25 | 24.25 | 24.09 | 24.13 | 1,351,363 | -0.05(-0.20%) |
Jun 27, 2019 | 24.30 | 24.32 | 24.02 | 24.18 | 1,346,847 | +0.02(+0.07%) |
Jun 26, 2019 | 24.14 | 24.32 | 24.06 | 24.16 | 2,389,208 | -0.16(-0.67%) |
Jun 25, 2019 | 24.24 | 24.40 | 24.20 | 24.32 | 1,498,869 | +0.39(+1.62%) |
Jun 24, 2019 | 23.96 | 24.17 | 23.94 | 23.94 | 1,899,147 | -0.09(-0.37%) |
Jun 21, 2019 | 23.87 | 24.15 | 23.84 | 24.02 | 2,506,108 | -0.24(-0.98%) |
Jun 20, 2019 | 24.09 | 24.31 | 24.07 | 24.26 | 1,437,609 | +0.14(+0.59%) |
Jun 19, 2019 | 24.04 | 24.22 | 23.94 | 24.12 | 1,249,373 | -0.22(-0.92%) |
Jun 18, 2019 | 24.46 | 24.58 | 24.32 | 24.34 | 1,478,061 | +0.05(+0.22%) |
Jun 17, 2019 | 24.26 | 24.39 | 24.23 | 24.29 | 2,001,381 | -0.39(-1.60%) |
Jun 14, 2019 | 24.70 | 24.84 | 24.66 | 24.68 | 2,411,693 | -0.44(-1.76%) |
Jun 13, 2019 | 25.15 | 25.20 | 24.98 | 25.13 | 1,972,929 | -0.01(-0.03%) |
Jun 12, 2019 | 25.32 | 25.49 | 25.09 | 25.13 | 2,341,550 | -1.32(-4.99%) |
Jun 11, 2019 | 26.28 | 26.55 | 26.06 | 26.45 | 1,666,606 | +0.39(+1.51%) |
Jun 10, 2019 | 26.20 | 26.21 | 25.89 | 26.06 | 1,608,046 | +0.01(+0.03%) |
Jun 07, 2019 | 26.01 | 26.17 | 25.85 | 26.05 | 2,886,120 | +0.98(+3.91%) |
Jun 06, 2019 | 25.08 | 25.26 | 24.98 | 25.07 | 2,856,501 | +0.63(+2.56%) |
Jun 05, 2019 | 24.70 | 24.70 | 24.35 | 24.45 | 1,274,369 | -0.10(-0.42%) |
Jun 04, 2019 | 24.48 | 24.57 | 24.25 | 24.55 | 1,964,417 | +0.61(+2.53%) |