Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.67 | 24.88 | 24.13 | 24.21 | 389,353 | -0.45(-1.81%) |
Aug 29, 2019 | 24.04 | 24.79 | 23.94 | 24.66 | 375,054 | +0.85(+3.58%) |
Aug 28, 2019 | 23.28 | 24.05 | 23.12 | 23.81 | 368,939 | +0.50(+2.13%) |
Aug 27, 2019 | 23.48 | 23.71 | 22.72 | 23.31 | 830,864 | +0.15(+0.64%) |
Aug 26, 2019 | 23.61 | 23.72 | 23.06 | 23.16 | 588,758 | -0.18(-0.76%) |
Aug 23, 2019 | 23.95 | 24.09 | 23.12 | 23.34 | 679,907 | -0.66(-2.77%) |
Aug 22, 2019 | 23.93 | 24.29 | 23.84 | 24.00 | 478,532 | +0.10(+0.41%) |
Aug 21, 2019 | 23.86 | 24.50 | 22.66 | 23.90 | 1,652,941 | -1.31(-5.19%) |
Aug 20, 2019 | 24.90 | 25.24 | 24.67 | 25.21 | 377,955 | +0.29(+1.15%) |
Aug 19, 2019 | 25.08 | 25.31 | 24.68 | 24.93 | 378,733 | +0.41(+1.66%) |
Aug 16, 2019 | 23.86 | 24.64 | 23.86 | 24.52 | 399,738 | +0.93(+3.95%) |
Aug 15, 2019 | 24.50 | 24.51 | 23.49 | 23.59 | 583,542 | -0.82(-3.37%) |
Aug 14, 2019 | 24.81 | 24.95 | 24.09 | 24.41 | 561,077 | -0.84(-3.32%) |
Aug 13, 2019 | 25.19 | 25.74 | 24.82 | 25.25 | 398,857 | -0.02(-0.08%) |
Aug 12, 2019 | 25.19 | 25.32 | 24.89 | 25.27 | 541,510 | -0.12(-0.47%) |
Aug 09, 2019 | 26.08 | 26.15 | 25.31 | 25.39 | 449,504 | -0.87(-3.31%) |
Aug 08, 2019 | 25.67 | 26.35 | 25.60 | 26.26 | 553,775 | +0.80(+3.14%) |
Aug 07, 2019 | 25.12 | 25.56 | 24.73 | 25.46 | 592,637 | +0.17(+0.66%) |
Aug 06, 2019 | 24.68 | 25.36 | 24.45 | 25.29 | 683,319 | +0.85(+3.47%) |
Aug 05, 2019 | 25.96 | 26.16 | 24.16 | 24.44 | 1,321,750 | -2.30(-8.60%) |
Aug 02, 2019 | 25.49 | 26.76 | 25.43 | 26.74 | 879,456 | +1.14(+4.43%) |
Aug 01, 2019 | 25.94 | 26.07 | 25.20 | 25.61 | 942,595 | -0.05(-0.19%) |
Jul 31, 2019 | 27.24 | 27.28 | 25.29 | 25.65 | 1,832,941 | -0.81(-3.06%) |
Jul 30, 2019 | 25.84 | 26.50 | 25.84 | 26.46 | 773,099 | +0.37(+1.40%) |
Jul 29, 2019 | 26.13 | 26.40 | 25.87 | 26.10 | 670,417 | -0.66(-2.47%) |
Jul 26, 2019 | 26.74 | 26.88 | 26.50 | 26.76 | 350,729 | +0.11(+0.41%) |
Jul 25, 2019 | 27.66 | 27.84 | 26.62 | 26.65 | 655,044 | -1.53(-5.43%) |
Jul 24, 2019 | 27.23 | 28.27 | 27.06 | 28.18 | 716,234 | +0.86(+3.14%) |
Jul 23, 2019 | 26.90 | 27.50 | 26.78 | 27.32 | 623,258 | +0.57(+2.14%) |
Jul 22, 2019 | 27.10 | 27.82 | 26.71 | 26.75 | 328,550 | -0.23(-0.84%) |
Jul 19, 2019 | 27.19 | 27.69 | 26.93 | 26.98 | 439,475 | -0.22(-0.80%) |
Jul 18, 2019 | 27.08 | 27.31 | 26.73 | 27.19 | 515,479 | -0.01(-0.04%) |
Jul 17, 2019 | 28.32 | 28.46 | 27.14 | 27.20 | 620,847 | -1.33(-4.67%) |
Jul 16, 2019 | 27.95 | 28.82 | 27.89 | 28.54 | 717,837 | +0.76(+2.74%) |
Jul 15, 2019 | 27.29 | 27.92 | 27.17 | 27.78 | 605,505 | +0.50(+1.85%) |
Jul 12, 2019 | 26.09 | 27.39 | 26.07 | 27.27 | 596,705 | +1.20(+4.62%) |
Jul 11, 2019 | 27.02 | 27.13 | 26.02 | 26.07 | 713,458 | -0.81(-3.01%) |
Jul 10, 2019 | 27.14 | 27.33 | 26.74 | 26.88 | 458,842 | +0.15(+0.55%) |
Jul 09, 2019 | 27.53 | 27.72 | 26.27 | 26.73 | 893,710 | -1.03(-3.70%) |
Jul 08, 2019 | 27.48 | 28.11 | 27.45 | 27.76 | 488,760 | +0.12(+0.43%) |
Jul 05, 2019 | 26.93 | 27.81 | 26.93 | 27.64 | 387,402 | +0.58(+2.15%) |
Jul 03, 2019 | 27.38 | 27.55 | 26.98 | 27.06 | 413,236 | -0.16(-0.58%) |
Jul 02, 2019 | 27.41 | 27.59 | 26.73 | 27.21 | 430,083 | +0.14(+0.51%) |
Jul 01, 2019 | 27.27 | 27.51 | 27.06 | 27.08 | 464,926 | +0.00(+0.00%) |
Jun 28, 2019 | 26.75 | 27.31 | 26.70 | 27.08 | 774,805 | +0.38(+1.40%) |
Jun 27, 2019 | 26.08 | 26.71 | 25.99 | 26.70 | 520,702 | +0.82(+3.17%) |
Jun 26, 2019 | 25.52 | 26.08 | 25.19 | 25.88 | 421,866 | +0.50(+1.98%) |
Jun 25, 2019 | 25.36 | 25.81 | 25.26 | 25.38 | 447,663 | -0.01(-0.04%) |
Jun 24, 2019 | 25.36 | 25.70 | 24.89 | 25.39 | 753,647 | +0.03(+0.12%) |
Jun 21, 2019 | 25.53 | 26.02 | 25.12 | 25.36 | 945,915 | -0.29(-1.12%) |
Jun 20, 2019 | 25.74 | 25.96 | 25.53 | 25.64 | 513,335 | +0.01(+0.04%) |
Jun 19, 2019 | 26.14 | 26.17 | 25.47 | 25.63 | 486,013 | -0.36(-1.37%) |
Jun 18, 2019 | 25.75 | 26.42 | 25.73 | 25.99 | 350,724 | +0.26(+1.00%) |
Jun 17, 2019 | 25.82 | 26.27 | 25.50 | 25.73 | 435,984 | -0.59(-2.25%) |
Jun 14, 2019 | 26.61 | 26.94 | 26.28 | 26.33 | 352,046 | -0.38(-1.44%) |
Jun 13, 2019 | 26.15 | 26.97 | 26.15 | 26.71 | 547,489 | +0.61(+2.34%) |
Jun 12, 2019 | 25.86 | 26.36 | 25.60 | 26.10 | 331,228 | +0.22(+0.84%) |
Jun 11, 2019 | 25.84 | 26.06 | 25.48 | 25.88 | 494,426 | +0.35(+1.35%) |
Jun 10, 2019 | 25.26 | 25.81 | 24.94 | 25.54 | 875,211 | +0.30(+1.17%) |
Jun 07, 2019 | 26.00 | 26.09 | 25.21 | 25.24 | 696,494 | -0.65(-2.52%) |
Jun 06, 2019 | 26.07 | 26.48 | 25.50 | 25.89 | 658,398 | -0.13(-0.49%) |
Jun 05, 2019 | 26.65 | 26.74 | 25.81 | 26.02 | 560,745 | -0.56(-2.12%) |
Jun 04, 2019 | 25.86 | 26.65 | 25.56 | 26.58 | 684,479 | +1.10(+4.30%) |