Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.75 | 25.98 | 25.58 | 25.91 | 459,000 | +0.41(+1.61%) |
Aug 29, 2019 | 25.26 | 25.58 | 25.20 | 25.50 | 330,079 | +0.48(+1.92%) |
Aug 28, 2019 | 24.12 | 25.27 | 24.05 | 25.02 | 338,762 | +0.71(+2.92%) |
Aug 27, 2019 | 25.24 | 25.25 | 24.29 | 24.31 | 335,310 | -0.83(-3.30%) |
Aug 26, 2019 | 25.26 | 25.53 | 24.90 | 25.14 | 331,989 | +0.23(+0.92%) |
Aug 23, 2019 | 26.37 | 26.51 | 24.88 | 24.91 | 532,100 | -1.68(-6.32%) |
Aug 22, 2019 | 27.35 | 27.56 | 26.55 | 26.59 | 384,830 | -0.75(-2.74%) |
Aug 21, 2019 | 27.12 | 27.39 | 27.00 | 27.34 | 280,275 | +0.59(+2.21%) |
Aug 20, 2019 | 27.22 | 27.29 | 26.58 | 26.75 | 250,611 | -0.61(-2.23%) |
Aug 19, 2019 | 27.62 | 27.79 | 27.35 | 27.36 | 173,637 | +0.24(+0.88%) |
Aug 16, 2019 | 26.51 | 27.20 | 26.51 | 27.12 | 240,700 | +0.87(+3.31%) |
Aug 15, 2019 | 26.93 | 27.10 | 26.21 | 26.25 | 296,625 | -0.55(-2.05%) |
Aug 14, 2019 | 26.96 | 27.23 | 26.59 | 26.80 | 270,128 | -0.86(-3.11%) |
Aug 13, 2019 | 27.07 | 28.00 | 27.04 | 27.66 | 176,025 | +0.45(+1.65%) |
Aug 12, 2019 | 27.77 | 27.85 | 27.12 | 27.21 | 187,199 | -0.88(-3.13%) |
Aug 09, 2019 | 27.62 | 28.29 | 27.44 | 28.09 | 469,700 | +0.39(+1.41%) |
Aug 08, 2019 | 26.94 | 27.76 | 26.89 | 27.70 | 372,476 | +0.98(+3.67%) |
Aug 07, 2019 | 26.25 | 26.83 | 25.91 | 26.72 | 315,682 | -0.16(-0.60%) |
Aug 06, 2019 | 26.67 | 26.91 | 26.24 | 26.88 | 346,509 | +1.24(+4.84%) |
Aug 05, 2019 | 26.31 | 26.34 | 25.16 | 25.64 | 421,270 | -1.03(-3.86%) |
Aug 02, 2019 | 27.35 | 27.52 | 26.43 | 26.67 | 483,800 | -0.88(-3.19%) |
Aug 01, 2019 | 29.17 | 29.24 | 27.07 | 27.55 | 595,773 | -1.76(-6.00%) |
Jul 31, 2019 | 28.25 | 30.39 | 28.21 | 29.31 | 891,955 | +1.59(+5.74%) |
Jul 30, 2019 | 26.75 | 27.74 | 26.60 | 27.72 | 283,471 | +0.73(+2.70%) |
Jul 29, 2019 | 27.47 | 27.60 | 26.95 | 26.99 | 182,344 | -0.57(-2.07%) |
Jul 26, 2019 | 27.25 | 27.66 | 27.17 | 27.56 | 208,600 | +0.41(+1.51%) |
Jul 25, 2019 | 27.39 | 27.53 | 27.05 | 27.15 | 212,733 | -0.32(-1.16%) |
Jul 24, 2019 | 26.70 | 27.61 | 26.70 | 27.47 | 276,465 | +0.63(+2.35%) |
Jul 23, 2019 | 26.37 | 26.97 | 26.37 | 26.84 | 246,451 | +0.57(+2.17%) |
Jul 22, 2019 | 26.44 | 26.54 | 26.17 | 26.27 | 224,614 | -0.25(-0.94%) |
Jul 19, 2019 | 26.45 | 26.81 | 26.45 | 26.52 | 290,200 | +0.00(+0.00%) |
Jul 18, 2019 | 26.41 | 26.87 | 26.29 | 26.52 | 225,267 | +0.10(+0.38%) |
Jul 17, 2019 | 26.41 | 26.81 | 26.13 | 26.42 | 301,931 | -0.11(-0.41%) |
Jul 16, 2019 | 26.18 | 26.80 | 25.92 | 26.53 | 372,365 | +0.48(+1.84%) |
Jul 15, 2019 | 26.77 | 26.81 | 25.65 | 26.05 | 836,003 | -0.71(-2.65%) |
Jul 12, 2019 | 26.83 | 26.98 | 26.60 | 26.76 | 356,200 | +0.01(+0.04%) |
Jul 11, 2019 | 26.80 | 26.84 | 26.49 | 26.75 | 359,238 | -0.01(-0.04%) |
Jul 10, 2019 | 26.99 | 27.01 | 26.69 | 26.76 | 454,135 | -0.13(-0.48%) |
Jul 09, 2019 | 26.53 | 26.97 | 26.46 | 26.89 | 195,137 | +0.17(+0.64%) |
Jul 08, 2019 | 26.89 | 26.96 | 26.56 | 26.72 | 241,037 | -0.27(-1.00%) |
Jul 05, 2019 | 26.63 | 27.06 | 26.46 | 26.99 | 257,200 | +0.52(+1.96%) |
Jul 03, 2019 | 26.50 | 27.03 | 26.38 | 26.47 | 208,700 | -0.02(-0.08%) |
Jul 02, 2019 | 26.87 | 27.02 | 26.27 | 26.49 | 270,956 | -0.52(-1.93%) |
Jul 01, 2019 | 27.50 | 27.68 | 26.75 | 27.01 | 328,264 | -0.24(-0.88%) |
Jun 28, 2019 | 27.32 | 27.76 | 27.06 | 27.25 | 1,150,600 | +0.32(+1.19%) |
Jun 27, 2019 | 26.26 | 27.16 | 26.26 | 26.93 | 373,243 | +0.80(+3.06%) |
Jun 26, 2019 | 25.93 | 26.34 | 25.67 | 26.13 | 338,619 | +0.35(+1.36%) |
Jun 25, 2019 | 25.73 | 26.10 | 25.11 | 25.78 | 434,998 | +0.03(+0.12%) |
Jun 24, 2019 | 26.09 | 26.29 | 25.68 | 25.75 | 467,498 | -0.35(-1.34%) |
Jun 21, 2019 | 26.86 | 27.19 | 26.01 | 26.10 | 843,000 | -1.23(-4.50%) |
Jun 20, 2019 | 28.37 | 28.37 | 27.15 | 27.33 | 442,406 | -0.76(-2.71%) |
Jun 19, 2019 | 28.16 | 28.50 | 28.00 | 28.09 | 221,614 | -0.01(-0.04%) |
Jun 18, 2019 | 27.74 | 28.56 | 27.73 | 28.10 | 240,444 | +0.48(+1.74%) |
Jun 17, 2019 | 28.08 | 28.12 | 27.56 | 27.62 | 259,339 | -0.44(-1.57%) |
Jun 14, 2019 | 28.40 | 28.41 | 27.89 | 28.06 | 215,200 | -0.36(-1.27%) |
Jun 13, 2019 | 28.42 | 28.77 | 28.24 | 28.42 | 176,860 | +0.15(+0.53%) |
Jun 12, 2019 | 28.26 | 28.46 | 27.98 | 28.27 | 132,086 | -0.10(-0.35%) |
Jun 11, 2019 | 28.61 | 28.82 | 28.15 | 28.37 | 178,596 | -0.02(-0.07%) |
Jun 10, 2019 | 28.53 | 29.00 | 28.32 | 28.39 | 197,584 | -0.07(-0.25%) |
Jun 07, 2019 | 28.50 | 28.65 | 28.24 | 28.46 | 200,400 | +0.08(+0.28%) |
Jun 06, 2019 | 28.52 | 28.60 | 28.15 | 28.38 | 295,702 | -0.13(-0.46%) |
Jun 05, 2019 | 28.13 | 28.96 | 28.05 | 28.51 | 332,780 | +0.28(+0.99%) |
Jun 04, 2019 | 27.50 | 28.28 | 27.09 | 28.23 | 305,900 | +1.18(+4.36%) |