Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.28 | 24.45 | 24.15 | 24.29 | 46,806,132 | +0.16(+0.66%) |
Aug 29, 2019 | 23.84 | 24.24 | 23.77 | 24.13 | 62,885,868 | +0.42(+1.79%) |
Aug 28, 2019 | 23.15 | 23.91 | 23.15 | 23.71 | 51,994,668 | +0.34(+1.44%) |
Aug 27, 2019 | 23.72 | 23.75 | 23.21 | 23.38 | 59,494,704 | -0.27(-1.16%) |
Aug 26, 2019 | 23.58 | 23.67 | 23.39 | 23.65 | 46,995,452 | +0.27(+1.17%) |
Aug 23, 2019 | 23.80 | 24.03 | 23.19 | 23.38 | 92,742,024 | -0.64(-2.65%) |
Aug 22, 2019 | 23.92 | 24.11 | 23.81 | 24.01 | 55,906,788 | +0.23(+0.97%) |
Aug 21, 2019 | 23.78 | 23.91 | 23.66 | 23.78 | 54,126,540 | +0.19(+0.79%) |
Aug 20, 2019 | 23.86 | 23.90 | 23.58 | 23.60 | 53,988,984 | -0.49(-2.02%) |
Aug 19, 2019 | 24.41 | 24.46 | 23.97 | 24.08 | 50,908,204 | +0.21(+0.89%) |
Aug 16, 2019 | 23.43 | 23.95 | 23.35 | 23.87 | 80,220,968 | +0.69(+2.97%) |
Aug 15, 2019 | 23.47 | 23.69 | 23.15 | 23.18 | 79,463,096 | -0.15(-0.64%) |
Aug 14, 2019 | 23.79 | 23.91 | 23.21 | 23.33 | 120,647,512 | -1.15(-4.69%) |
Aug 13, 2019 | 24.35 | 24.95 | 24.18 | 24.48 | 79,291,240 | +0.07(+0.29%) |
Aug 12, 2019 | 24.58 | 24.59 | 24.25 | 24.41 | 60,026,124 | -0.61(-2.44%) |
Aug 09, 2019 | 24.96 | 25.19 | 24.70 | 25.02 | 60,582,788 | -0.04(-0.18%) |
Aug 08, 2019 | 24.82 | 25.16 | 24.79 | 25.06 | 60,162,176 | +0.43(+1.76%) |
Aug 07, 2019 | 24.38 | 24.66 | 23.95 | 24.63 | 85,361,080 | -0.47(-1.87%) |
Aug 06, 2019 | 25.09 | 25.16 | 24.45 | 25.10 | 73,727,064 | +0.30(+1.21%) |
Aug 05, 2019 | 25.19 | 25.29 | 24.47 | 24.80 | 108,933,320 | -1.15(-4.42%) |
Aug 02, 2019 | 25.93 | 26.05 | 25.53 | 25.94 | 65,104,232 | -0.10(-0.37%) |
Aug 01, 2019 | 26.98 | 27.44 | 25.93 | 26.04 | 87,070,488 | -1.05(-3.88%) |
Jul 31, 2019 | 27.23 | 27.43 | 27.01 | 27.09 | 68,626,872 | -0.19(-0.68%) |
Jul 30, 2019 | 26.68 | 27.29 | 26.62 | 27.28 | 42,573,132 | +0.33(+1.21%) |
Jul 29, 2019 | 27.13 | 27.24 | 26.93 | 26.95 | 44,360,220 | -0.22(-0.81%) |
Jul 26, 2019 | 27.00 | 27.37 | 26.86 | 27.17 | 53,198,640 | +0.38(+1.42%) |
Jul 25, 2019 | 27.15 | 27.28 | 26.68 | 26.79 | 48,959,152 | -0.29(-1.08%) |
Jul 24, 2019 | 26.55 | 27.15 | 26.53 | 27.08 | 60,203,912 | +0.37(+1.39%) |
Jul 23, 2019 | 26.27 | 26.74 | 26.23 | 26.71 | 72,499,456 | +0.60(+2.30%) |
Jul 22, 2019 | 25.87 | 26.15 | 25.86 | 26.11 | 35,359,176 | +0.15(+0.58%) |
Jul 19, 2019 | 26.09 | 26.15 | 25.94 | 25.96 | 50,802,936 | -0.07(-0.27%) |
Jul 18, 2019 | 25.86 | 26.12 | 25.77 | 26.03 | 56,048,660 | +0.26(+0.99%) |
Jul 17, 2019 | 25.70 | 26.16 | 25.61 | 25.78 | 96,196,608 | +0.18(+0.69%) |
Jul 16, 2019 | 25.76 | 25.79 | 25.49 | 25.60 | 62,162,640 | -0.20(-0.79%) |
Jul 15, 2019 | 26.05 | 26.08 | 25.68 | 25.80 | 52,602,488 | -0.20(-0.78%) |
Jul 12, 2019 | 26.00 | 26.08 | 25.93 | 26.01 | 33,556,156 | +0.08(+0.31%) |
Jul 11, 2019 | 25.70 | 26.05 | 25.64 | 25.93 | 42,313,916 | +0.31(+1.21%) |
Jul 10, 2019 | 25.76 | 25.96 | 25.57 | 25.62 | 45,873,444 | -0.30(-1.16%) |
Jul 09, 2019 | 25.58 | 25.98 | 25.56 | 25.92 | 32,554,564 | +0.13(+0.51%) |
Jul 08, 2019 | 25.62 | 25.87 | 25.56 | 25.79 | 35,015,608 | -0.05(-0.20%) |
Jul 05, 2019 | 25.93 | 26.11 | 25.74 | 25.84 | 37,473,352 | +0.19(+0.72%) |
Jul 03, 2019 | 25.78 | 25.82 | 25.54 | 25.65 | 30,169,604 | -0.09(-0.34%) |
Jul 02, 2019 | 25.91 | 25.99 | 25.55 | 25.74 | 36,541,480 | -0.24(-0.92%) |
Jul 01, 2019 | 26.03 | 26.36 | 25.83 | 25.98 | 54,502,560 | +0.37(+1.45%) |
Jun 28, 2019 | 25.62 | 25.85 | 25.37 | 25.61 | 115,342,664 | +0.70(+2.80%) |
Jun 27, 2019 | 24.80 | 25.01 | 24.78 | 24.91 | 40,197,592 | +0.26(+1.07%) |
Jun 26, 2019 | 24.67 | 24.89 | 24.59 | 24.65 | 47,910,108 | +0.13(+0.54%) |
Jun 25, 2019 | 24.74 | 24.74 | 24.18 | 24.51 | 53,104,284 | -0.19(-0.79%) |
Jun 24, 2019 | 24.80 | 25.06 | 24.63 | 24.71 | 45,341,692 | -0.12(-0.50%) |
Jun 21, 2019 | 24.89 | 25.21 | 24.80 | 24.83 | 78,638,328 | -0.13(-0.53%) |
Jun 20, 2019 | 25.25 | 25.26 | 24.59 | 24.96 | 68,947,224 | -0.04(-0.18%) |
Jun 19, 2019 | 25.34 | 25.58 | 24.99 | 25.01 | 70,138,912 | -0.27(-1.05%) |
Jun 18, 2019 | 24.74 | 25.43 | 24.58 | 25.27 | 68,132,208 | +0.61(+2.47%) |
Jun 17, 2019 | 24.74 | 24.92 | 24.54 | 24.66 | 37,784,936 | -0.10(-0.39%) |
Jun 14, 2019 | 24.65 | 24.88 | 24.53 | 24.76 | 42,263,516 | +0.09(+0.36%) |
Jun 13, 2019 | 24.70 | 24.87 | 24.56 | 24.67 | 37,813,244 | -0.01(-0.04%) |
Jun 12, 2019 | 24.90 | 24.96 | 24.60 | 24.68 | 37,957,016 | -0.25(-0.99%) |
Jun 11, 2019 | 25.06 | 25.34 | 24.85 | 24.93 | 43,807,328 | +0.14(+0.57%) |
Jun 10, 2019 | 24.60 | 25.14 | 24.59 | 24.79 | 54,689,684 | +0.48(+1.96%) |
Jun 07, 2019 | 24.51 | 24.54 | 24.21 | 24.31 | 58,111,440 | -0.31(-1.26%) |
Jun 06, 2019 | 24.51 | 24.76 | 24.32 | 24.62 | 43,747,404 | +0.11(+0.43%) |
Jun 05, 2019 | 24.45 | 24.60 | 24.12 | 24.51 | 51,080,752 | -0.01(-0.04%) |
Jun 04, 2019 | 23.87 | 24.55 | 23.84 | 24.52 | 66,509,408 | +1.09(+4.65%) |