Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.69 | 27.05 | 26.46 | 27.04 | 175,602 | +0.49(+1.84%) |
Aug 29, 2019 | 26.71 | 27.03 | 26.46 | 26.55 | 198,129 | +0.09(+0.33%) |
Aug 28, 2019 | 26.17 | 26.93 | 25.86 | 26.46 | 202,198 | +0.19(+0.73%) |
Aug 27, 2019 | 26.87 | 26.96 | 26.21 | 26.27 | 160,906 | -0.46(-1.72%) |
Aug 26, 2019 | 26.85 | 26.97 | 26.44 | 26.73 | 141,466 | +0.17(+0.65%) |
Aug 23, 2019 | 27.57 | 27.84 | 26.49 | 26.56 | 246,990 | -1.30(-4.65%) |
Aug 22, 2019 | 27.88 | 28.32 | 27.28 | 27.86 | 218,927 | +0.01(+0.03%) |
Aug 21, 2019 | 27.44 | 28.03 | 26.69 | 27.85 | 389,774 | +0.71(+2.62%) |
Aug 20, 2019 | 26.69 | 27.34 | 26.58 | 27.14 | 299,932 | +0.47(+1.76%) |
Aug 19, 2019 | 26.48 | 27.01 | 26.35 | 26.67 | 169,539 | +0.51(+1.94%) |
Aug 16, 2019 | 25.93 | 26.34 | 25.76 | 26.16 | 171,329 | +0.34(+1.30%) |
Aug 15, 2019 | 25.84 | 26.08 | 25.53 | 25.82 | 211,430 | +0.08(+0.30%) |
Aug 14, 2019 | 26.24 | 26.32 | 25.66 | 25.74 | 183,227 | -0.81(-3.04%) |
Aug 13, 2019 | 25.84 | 26.84 | 25.84 | 26.55 | 197,360 | +0.73(+2.82%) |
Aug 12, 2019 | 26.23 | 26.23 | 25.56 | 25.82 | 154,189 | -0.57(-2.15%) |
Aug 09, 2019 | 26.38 | 26.40 | 25.90 | 26.39 | 235,735 | -0.07(-0.25%) |
Aug 08, 2019 | 25.85 | 26.46 | 25.85 | 26.45 | 302,181 | +0.72(+2.80%) |
Aug 07, 2019 | 24.88 | 25.90 | 24.65 | 25.74 | 236,805 | +0.63(+2.52%) |
Aug 06, 2019 | 24.92 | 25.47 | 24.73 | 25.10 | 210,143 | +0.21(+0.85%) |
Aug 05, 2019 | 25.64 | 25.76 | 24.53 | 24.89 | 229,939 | -1.21(-4.63%) |
Aug 02, 2019 | 26.28 | 26.28 | 25.71 | 26.10 | 334,843 | -0.37(-1.41%) |
Aug 01, 2019 | 26.53 | 27.00 | 25.92 | 26.47 | 427,977 | +0.02(+0.07%) |
Jul 31, 2019 | 26.87 | 27.07 | 25.79 | 26.45 | 1,005,160 | -0.19(-0.72%) |
Jul 30, 2019 | 25.67 | 26.77 | 25.67 | 26.65 | 319,074 | +0.94(+3.66%) |
Jul 29, 2019 | 26.38 | 26.39 | 25.44 | 25.71 | 320,393 | -0.71(-2.69%) |
Jul 26, 2019 | 26.19 | 26.49 | 26.01 | 26.42 | 316,606 | +0.21(+0.81%) |
Jul 25, 2019 | 24.97 | 26.30 | 24.97 | 26.21 | 539,238 | +1.30(+5.24%) |
Jul 24, 2019 | 24.09 | 24.97 | 23.91 | 24.90 | 376,813 | +0.43(+1.76%) |
Jul 23, 2019 | 24.82 | 24.85 | 23.99 | 24.47 | 416,407 | -0.21(-0.86%) |
Jul 22, 2019 | 25.27 | 25.40 | 24.67 | 24.68 | 321,846 | -0.59(-2.32%) |
Jul 19, 2019 | 25.66 | 25.81 | 25.26 | 25.27 | 266,895 | -0.35(-1.35%) |
Jul 18, 2019 | 26.16 | 26.25 | 25.50 | 25.61 | 205,018 | -0.62(-2.38%) |
Jul 17, 2019 | 26.58 | 26.58 | 26.10 | 26.23 | 655,169 | -0.30(-1.12%) |
Jul 16, 2019 | 26.14 | 26.69 | 26.00 | 26.53 | 207,604 | +0.37(+1.43%) |
Jul 15, 2019 | 26.54 | 26.62 | 26.00 | 26.16 | 174,018 | -0.22(-0.84%) |
Jul 12, 2019 | 25.73 | 26.56 | 25.73 | 26.38 | 204,262 | +0.67(+2.61%) |
Jul 11, 2019 | 25.80 | 25.80 | 25.28 | 25.71 | 111,817 | -0.07(-0.26%) |
Jul 10, 2019 | 25.92 | 25.96 | 25.24 | 25.77 | 238,368 | +0.31(+1.21%) |
Jul 09, 2019 | 25.73 | 26.07 | 25.39 | 25.47 | 188,040 | -0.41(-1.59%) |
Jul 08, 2019 | 25.38 | 25.99 | 25.12 | 25.88 | 204,515 | +0.51(+2.00%) |
Jul 05, 2019 | 25.86 | 25.86 | 25.23 | 25.37 | 292,011 | -0.71(-2.72%) |
Jul 03, 2019 | 25.79 | 26.13 | 25.62 | 26.08 | 96,816 | +0.31(+1.19%) |
Jul 02, 2019 | 25.46 | 25.79 | 25.27 | 25.77 | 248,271 | +0.41(+1.63%) |
Jul 01, 2019 | 25.74 | 25.81 | 25.15 | 25.36 | 298,646 | -0.14(-0.56%) |
Jun 28, 2019 | 25.17 | 25.70 | 25.17 | 25.50 | 658,223 | +0.32(+1.26%) |
Jun 27, 2019 | 24.47 | 25.22 | 24.47 | 25.19 | 457,333 | +0.95(+3.92%) |
Jun 26, 2019 | 24.18 | 24.44 | 23.82 | 24.24 | 219,842 | +0.06(+0.24%) |
Jun 25, 2019 | 25.61 | 25.61 | 24.07 | 24.18 | 459,170 | -1.23(-4.83%) |
Jun 24, 2019 | 25.26 | 25.55 | 24.92 | 25.41 | 272,959 | +0.14(+0.57%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.17 | 25.27 | 570,370 | -0.78(-2.98%) |
Jun 20, 2019 | 26.05 | 26.34 | 25.61 | 26.04 | 380,132 | +0.23(+0.89%) |
Jun 19, 2019 | 26.18 | 26.18 | 25.34 | 25.81 | 224,931 | -0.44(-1.68%) |
Jun 18, 2019 | 26.36 | 26.55 | 26.01 | 26.25 | 398,179 | +0.11(+0.40%) |
Jun 17, 2019 | 26.82 | 26.82 | 25.58 | 26.15 | 565,530 | -0.66(-2.47%) |
Jun 14, 2019 | 26.75 | 27.17 | 26.62 | 26.81 | 321,504 | +0.05(+0.18%) |
Jun 13, 2019 | 26.68 | 26.96 | 26.32 | 26.76 | 217,518 | +0.41(+1.57%) |
Jun 12, 2019 | 26.38 | 26.83 | 26.30 | 26.35 | 176,983 | -0.02(-0.07%) |
Jun 11, 2019 | 26.87 | 27.01 | 25.90 | 26.37 | 265,661 | -0.42(-1.58%) |
Jun 10, 2019 | 26.80 | 27.24 | 26.57 | 26.79 | 317,063 | +0.00(+0.00%) |
Jun 07, 2019 | 26.47 | 26.93 | 26.36 | 26.79 | 211,140 | +0.27(+1.01%) |
Jun 06, 2019 | 26.45 | 27.08 | 26.19 | 26.52 | 387,986 | +0.05(+0.18%) |
Jun 05, 2019 | 26.34 | 26.51 | 25.88 | 26.47 | 259,821 | +0.18(+0.69%) |
Jun 04, 2019 | 25.83 | 26.33 | 25.52 | 26.29 | 294,789 | +0.74(+2.89%) |