Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.36 | 25.39 | 25.32 | 25.35 | 1,988,606 | +0.05(+0.18%) |
Aug 29, 2019 | 25.27 | 25.33 | 25.23 | 25.31 | 4,708,714 | +0.06(+0.24%) |
Aug 28, 2019 | 25.35 | 25.36 | 25.25 | 25.25 | 1,351,929 | -0.12(-0.46%) |
Aug 27, 2019 | 25.48 | 25.52 | 25.35 | 25.36 | 5,215,224 | -0.06(-0.24%) |
Aug 26, 2019 | 25.57 | 25.57 | 25.36 | 25.42 | 2,918,779 | -0.06(-0.24%) |
Aug 23, 2019 | 25.54 | 25.68 | 25.45 | 25.48 | 3,737,544 | -0.02(-0.06%) |
Aug 22, 2019 | 25.60 | 25.60 | 25.48 | 25.50 | 1,486,125 | -0.16(-0.63%) |
Aug 21, 2019 | 25.74 | 25.74 | 25.61 | 25.66 | 3,181,751 | +0.00(+0.00%) |
Aug 20, 2019 | 25.58 | 25.69 | 25.55 | 25.66 | 862,686 | +0.12(+0.48%) |
Aug 19, 2019 | 25.73 | 25.73 | 25.52 | 25.54 | 4,093,952 | -0.25(-0.95%) |
Aug 16, 2019 | 25.73 | 25.85 | 25.65 | 25.78 | 3,467,576 | +0.12(+0.45%) |
Aug 15, 2019 | 25.68 | 25.71 | 25.53 | 25.67 | 4,838,442 | +0.17(+0.66%) |
Aug 14, 2019 | 25.81 | 25.81 | 25.48 | 25.50 | 3,345,619 | -0.45(-1.72%) |
Aug 13, 2019 | 25.71 | 26.01 | 25.65 | 25.95 | 3,139,139 | +0.02(+0.09%) |
Aug 12, 2019 | 25.88 | 25.94 | 25.75 | 25.92 | 3,192,415 | -0.29(-1.12%) |
Aug 09, 2019 | 26.25 | 26.27 | 26.18 | 26.21 | 1,316,417 | -0.05(-0.20%) |
Aug 08, 2019 | 26.16 | 26.28 | 26.15 | 26.27 | 2,060,398 | +0.23(+0.89%) |
Aug 07, 2019 | 26.00 | 26.06 | 25.98 | 26.04 | 2,310,471 | +0.01(+0.03%) |
Aug 06, 2019 | 26.08 | 26.08 | 25.96 | 26.03 | 2,459,168 | +0.12(+0.44%) |
Aug 05, 2019 | 26.01 | 26.02 | 25.81 | 25.91 | 3,622,562 | -0.25(-0.94%) |
Aug 02, 2019 | 26.23 | 26.24 | 26.11 | 26.16 | 3,953,024 | -0.07(-0.26%) |
Aug 01, 2019 | 26.35 | 26.43 | 26.21 | 26.23 | 6,604,050 | -0.24(-0.90%) |
Jul 31, 2019 | 26.62 | 26.73 | 26.40 | 26.47 | 5,611,053 | -0.10(-0.37%) |
Jul 30, 2019 | 26.59 | 26.59 | 26.53 | 26.57 | 689,299 | -0.02(-0.09%) |
Jul 29, 2019 | 26.69 | 26.69 | 26.49 | 26.59 | 8,317,182 | -0.09(-0.34%) |
Jul 26, 2019 | 26.77 | 26.77 | 26.64 | 26.68 | 2,263,293 | -0.03(-0.11%) |
Jul 25, 2019 | 26.82 | 26.82 | 26.67 | 26.71 | 3,350,204 | -0.09(-0.34%) |
Jul 24, 2019 | 26.81 | 26.83 | 26.79 | 26.80 | 694,543 | +0.02(+0.09%) |
Jul 23, 2019 | 26.80 | 26.81 | 26.76 | 26.78 | 4,334,640 | -0.07(-0.26%) |
Jul 22, 2019 | 26.89 | 26.90 | 26.81 | 26.85 | 1,971,636 | +0.02(+0.09%) |
Jul 19, 2019 | 26.83 | 26.90 | 26.79 | 26.83 | 3,673,979 | -0.08(-0.28%) |
Jul 18, 2019 | 26.65 | 26.91 | 26.64 | 26.90 | 1,673,801 | +0.29(+1.09%) |
Jul 17, 2019 | 26.63 | 26.65 | 26.57 | 26.61 | 1,546,906 | +0.07(+0.26%) |
Jul 16, 2019 | 26.69 | 26.70 | 26.53 | 26.54 | 1,112,771 | -0.18(-0.69%) |
Jul 15, 2019 | 26.75 | 26.76 | 26.64 | 26.73 | 1,363,364 | +0.02(+0.09%) |
Jul 12, 2019 | 26.57 | 26.70 | 26.57 | 26.70 | 1,154,851 | +0.12(+0.46%) |
Jul 11, 2019 | 26.65 | 26.67 | 26.53 | 26.58 | 2,220,193 | -0.01(-0.03%) |
Jul 10, 2019 | 26.54 | 26.62 | 26.49 | 26.59 | 2,967,912 | +0.16(+0.61%) |
Jul 09, 2019 | 26.50 | 26.54 | 26.39 | 26.43 | 1,115,701 | -0.08(-0.32%) |
Jul 08, 2019 | 26.57 | 26.57 | 26.48 | 26.51 | 2,049,200 | +0.04(+0.14%) |
Jul 05, 2019 | 26.51 | 26.51 | 26.34 | 26.47 | 2,533,639 | -0.10(-0.37%) |
Jul 03, 2019 | 26.54 | 26.60 | 26.52 | 26.57 | 1,279,957 | +0.08(+0.29%) |
Jul 02, 2019 | 26.49 | 26.52 | 26.41 | 26.50 | 4,000,195 | +0.02(+0.09%) |
Jul 01, 2019 | 26.57 | 26.59 | 26.44 | 26.47 | 1,414,130 | +0.06(+0.23%) |
Jun 28, 2019 | 26.42 | 26.43 | 26.38 | 26.41 | 1,208,487 | +0.05(+0.17%) |
Jun 27, 2019 | 26.28 | 26.38 | 26.26 | 26.37 | 834,829 | +0.12(+0.46%) |
Jun 26, 2019 | 26.29 | 26.29 | 26.22 | 26.25 | 3,256,402 | +0.01(+0.03%) |
Jun 25, 2019 | 26.31 | 26.35 | 26.19 | 26.24 | 1,594,848 | -0.04(-0.14%) |
Jun 24, 2019 | 26.23 | 26.28 | 26.22 | 26.28 | 670,223 | +0.07(+0.26%) |
Jun 21, 2019 | 26.19 | 26.27 | 26.17 | 26.21 | 2,836,181 | -0.09(-0.35%) |
Jun 20, 2019 | 26.28 | 26.32 | 26.26 | 26.30 | 3,856,075 | +0.21(+0.79%) |
Jun 19, 2019 | 25.77 | 26.10 | 25.74 | 26.09 | 2,835,858 | +0.32(+1.24%) |
Jun 18, 2019 | 25.70 | 25.81 | 25.70 | 25.77 | 1,618,180 | +0.21(+0.80%) |
Jun 17, 2019 | 25.62 | 25.63 | 25.55 | 25.57 | 2,710,816 | -0.01(-0.03%) |
Jun 14, 2019 | 25.62 | 25.63 | 25.53 | 25.58 | 2,165,923 | -0.08(-0.33%) |
Jun 13, 2019 | 25.64 | 25.69 | 25.63 | 25.66 | 1,075,256 | +0.05(+0.21%) |
Jun 12, 2019 | 25.64 | 25.70 | 25.60 | 25.61 | 1,483,153 | -0.02(-0.06%) |
Jun 11, 2019 | 25.58 | 25.66 | 25.58 | 25.62 | 1,233,024 | +0.13(+0.51%) |
Jun 10, 2019 | 25.45 | 25.51 | 25.42 | 25.49 | 1,033,916 | +0.11(+0.42%) |
Jun 07, 2019 | 25.26 | 25.41 | 25.23 | 25.39 | 3,276,145 | +0.16(+0.63%) |
Jun 06, 2019 | 25.17 | 25.23 | 25.14 | 25.23 | 1,701,233 | +0.08(+0.33%) |
Jun 05, 2019 | 25.24 | 25.26 | 25.13 | 25.14 | 3,348,656 | -0.05(-0.21%) |
Jun 04, 2019 | 25.07 | 25.20 | 25.07 | 25.20 | 1,451,897 | +0.12(+0.49%) |