Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.56 | 26.62 | 26.55 | 26.59 | 5,409,300 | +0.00(+0.00%) |
Aug 29, 2019 | 26.60 | 26.61 | 26.53 | 26.59 | 3,539,246 | -0.04(-0.15%) |
Aug 28, 2019 | 26.68 | 26.69 | 26.62 | 26.63 | 3,490,761 | +0.01(+0.04%) |
Aug 27, 2019 | 26.55 | 26.63 | 26.55 | 26.62 | 2,492,679 | +0.12(+0.45%) |
Aug 26, 2019 | 26.54 | 26.57 | 26.50 | 26.50 | 2,372,873 | -0.04(-0.15%) |
Aug 23, 2019 | 26.40 | 26.56 | 26.39 | 26.54 | 22,249,500 | +0.15(+0.57%) |
Aug 22, 2019 | 26.41 | 26.45 | 26.38 | 26.39 | 4,475,779 | -0.05(-0.19%) |
Aug 21, 2019 | 26.46 | 26.52 | 26.43 | 26.44 | 4,087,595 | -0.07(-0.28%) |
Aug 20, 2019 | 26.51 | 26.52 | 26.48 | 26.52 | 2,216,906 | +0.11(+0.40%) |
Aug 19, 2019 | 26.42 | 26.46 | 26.40 | 26.41 | 12,865,884 | -0.12(-0.47%) |
Aug 16, 2019 | 26.51 | 26.56 | 26.45 | 26.54 | 2,299,900 | -0.04(-0.17%) |
Aug 15, 2019 | 26.50 | 26.65 | 26.48 | 26.58 | 2,106,171 | +0.11(+0.43%) |
Aug 14, 2019 | 26.43 | 26.47 | 26.42 | 26.46 | 2,473,181 | +0.18(+0.67%) |
Aug 13, 2019 | 26.39 | 26.39 | 26.25 | 26.29 | 2,260,157 | -0.07(-0.25%) |
Aug 12, 2019 | 26.30 | 26.39 | 26.28 | 26.36 | 5,498,475 | +0.16(+0.63%) |
Aug 09, 2019 | 26.25 | 26.29 | 26.19 | 26.19 | 2,169,700 | -0.03(-0.11%) |
Aug 08, 2019 | 26.18 | 26.24 | 26.11 | 26.22 | 1,924,680 | +0.00(+0.00%) |
Aug 07, 2019 | 26.36 | 26.41 | 26.21 | 26.22 | 4,236,547 | +0.01(+0.04%) |
Aug 06, 2019 | 26.13 | 26.22 | 26.11 | 26.21 | 3,798,356 | +0.06(+0.23%) |
Aug 05, 2019 | 26.12 | 26.18 | 26.11 | 26.15 | 2,726,179 | +0.17(+0.65%) |
Aug 02, 2019 | 25.94 | 26.00 | 25.93 | 25.98 | 3,473,100 | +0.06(+0.23%) |
Aug 01, 2019 | 25.77 | 25.95 | 25.75 | 25.92 | 3,029,811 | +0.15(+0.58%) |
Jul 31, 2019 | 25.71 | 25.79 | 25.69 | 25.77 | 3,059,986 | +0.06(+0.23%) |
Jul 30, 2019 | 25.73 | 25.74 | 25.69 | 25.71 | 1,634,388 | +0.00(+0.00%) |
Jul 29, 2019 | 25.71 | 25.73 | 25.69 | 25.71 | 3,343,701 | +0.02(+0.08%) |
Jul 26, 2019 | 25.71 | 25.71 | 25.67 | 25.69 | 2,051,800 | +0.01(+0.04%) |
Jul 25, 2019 | 25.70 | 25.70 | 25.64 | 25.68 | 2,208,411 | -0.04(-0.16%) |
Jul 24, 2019 | 25.73 | 25.75 | 25.71 | 25.72 | 2,199,190 | +0.02(+0.10%) |
Jul 23, 2019 | 25.72 | 25.73 | 25.68 | 25.70 | 2,694,889 | -0.04(-0.17%) |
Jul 22, 2019 | 25.77 | 25.77 | 25.72 | 25.74 | 2,529,657 | +0.03(+0.12%) |
Jul 19, 2019 | 25.72 | 25.75 | 25.70 | 25.71 | 6,573,800 | -0.04(-0.16%) |
Jul 18, 2019 | 25.70 | 25.78 | 25.69 | 25.75 | 3,353,819 | +0.04(+0.16%) |
Jul 17, 2019 | 25.67 | 25.73 | 25.65 | 25.71 | 2,965,665 | +0.09(+0.35%) |
Jul 16, 2019 | 25.61 | 25.64 | 25.59 | 25.62 | 2,945,157 | -0.04(-0.16%) |
Jul 15, 2019 | 25.64 | 25.67 | 25.63 | 25.66 | 2,808,907 | +0.05(+0.20%) |
Jul 12, 2019 | 25.60 | 25.64 | 25.59 | 25.61 | 2,359,200 | +0.01(+0.04%) |
Jul 11, 2019 | 25.69 | 25.69 | 25.59 | 25.60 | 3,314,505 | -0.09(-0.35%) |
Jul 10, 2019 | 25.70 | 25.73 | 25.68 | 25.69 | 2,378,450 | +0.01(+0.04%) |
Jul 09, 2019 | 25.70 | 25.72 | 25.68 | 25.68 | 2,540,009 | -0.02(-0.08%) |
Jul 08, 2019 | 25.75 | 25.76 | 25.70 | 25.70 | 6,398,752 | -0.02(-0.06%) |
Jul 05, 2019 | 25.73 | 25.73 | 25.67 | 25.71 | 3,468,800 | -0.14(-0.52%) |
Jul 03, 2019 | 25.83 | 25.87 | 25.82 | 25.85 | 1,746,400 | +0.05(+0.19%) |
Jul 02, 2019 | 25.75 | 25.82 | 25.75 | 25.80 | 5,417,788 | +0.06(+0.23%) |
Jul 01, 2019 | 25.76 | 25.77 | 25.70 | 25.74 | 3,992,326 | -0.08(-0.29%) |
Jun 28, 2019 | 25.78 | 25.83 | 25.77 | 25.82 | 3,465,100 | +0.02(+0.06%) |
Jun 27, 2019 | 25.77 | 25.82 | 25.75 | 25.80 | 3,566,036 | +0.06(+0.23%) |
Jun 26, 2019 | 25.79 | 25.81 | 25.74 | 25.74 | 3,689,153 | -0.07(-0.27%) |
Jun 25, 2019 | 25.81 | 25.85 | 25.80 | 25.81 | 6,078,374 | +0.03(+0.12%) |
Jun 24, 2019 | 25.76 | 25.80 | 25.76 | 25.78 | 7,245,084 | +0.06(+0.23%) |
Jun 21, 2019 | 25.76 | 25.77 | 25.71 | 25.72 | 29,722,200 | -0.08(-0.31%) |
Jun 20, 2019 | 25.83 | 25.86 | 25.80 | 25.80 | 1,808,840 | +0.03(+0.10%) |
Jun 19, 2019 | 25.69 | 25.79 | 25.67 | 25.77 | 1,864,723 | +0.06(+0.25%) |
Jun 18, 2019 | 25.75 | 25.77 | 25.70 | 25.71 | 1,983,505 | +0.03(+0.12%) |
Jun 17, 2019 | 25.69 | 25.70 | 25.65 | 25.68 | 2,324,909 | -0.01(-0.04%) |
Jun 14, 2019 | 25.66 | 25.70 | 25.65 | 25.69 | 2,336,300 | +0.03(+0.12%) |
Jun 13, 2019 | 25.63 | 25.69 | 25.63 | 25.66 | 1,668,552 | +0.04(+0.16%) |
Jun 12, 2019 | 25.59 | 25.63 | 25.59 | 25.62 | 1,632,172 | +0.04(+0.16%) |
Jun 11, 2019 | 25.58 | 25.61 | 25.57 | 25.58 | 2,417,709 | -0.02(-0.06%) |
Jun 10, 2019 | 25.61 | 25.62 | 25.59 | 25.59 | 3,291,581 | -0.08(-0.29%) |
Jun 07, 2019 | 25.71 | 25.72 | 25.66 | 25.67 | 2,017,300 | +0.07(+0.27%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.59 | 25.60 | 21,169,696 | +0.01(+0.04%) |
Jun 05, 2019 | 25.63 | 25.67 | 25.59 | 25.59 | 2,602,592 | -0.03(-0.12%) |
Jun 04, 2019 | 25.61 | 25.67 | 25.58 | 25.62 | 2,680,807 | -0.08(-0.33%) |