Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.55 | 26.82 | 25.79 | 26.07 | 49,220 | -0.17(-0.64%) |
Aug 29, 2019 | 26.03 | 26.50 | 26.03 | 26.23 | 41,567 | +0.68(+2.65%) |
Aug 28, 2019 | 25.72 | 26.10 | 25.21 | 25.56 | 55,178 | +0.36(+1.44%) |
Aug 27, 2019 | 26.23 | 26.27 | 25.14 | 25.19 | 42,214 | -0.65(-2.51%) |
Aug 26, 2019 | 25.78 | 26.01 | 25.28 | 25.84 | 39,148 | +0.45(+1.78%) |
Aug 23, 2019 | 26.50 | 26.50 | 25.22 | 25.39 | 84,407 | -1.33(-4.97%) |
Aug 22, 2019 | 27.20 | 27.45 | 26.71 | 26.72 | 46,085 | -0.30(-1.13%) |
Aug 21, 2019 | 27.61 | 27.69 | 26.74 | 27.02 | 61,878 | -0.08(-0.29%) |
Aug 20, 2019 | 27.47 | 27.52 | 27.00 | 27.10 | 80,608 | -0.38(-1.40%) |
Aug 19, 2019 | 28.01 | 28.45 | 27.37 | 27.48 | 69,831 | -0.08(-0.29%) |
Aug 16, 2019 | 27.19 | 27.79 | 27.19 | 27.56 | 58,068 | +0.66(+2.45%) |
Aug 15, 2019 | 27.25 | 27.44 | 26.78 | 26.90 | 56,921 | -0.31(-1.16%) |
Aug 14, 2019 | 27.82 | 27.82 | 26.99 | 27.22 | 94,570 | -1.22(-4.29%) |
Aug 13, 2019 | 27.48 | 28.66 | 27.48 | 28.44 | 69,536 | +0.88(+3.21%) |
Aug 12, 2019 | 27.24 | 27.73 | 26.80 | 27.55 | 52,186 | +0.16(+0.57%) |
Aug 09, 2019 | 27.68 | 27.72 | 26.55 | 27.40 | 119,594 | -0.11(-0.39%) |
Aug 08, 2019 | 24.06 | 27.97 | 24.02 | 27.50 | 152,922 | +4.03(+17.18%) |
Aug 07, 2019 | 24.03 | 24.34 | 23.23 | 23.47 | 136,688 | -1.01(-4.14%) |
Aug 06, 2019 | 24.66 | 24.66 | 23.83 | 24.48 | 90,153 | +0.04(+0.16%) |
Aug 05, 2019 | 24.82 | 24.82 | 23.92 | 24.45 | 72,809 | -0.88(-3.46%) |
Aug 02, 2019 | 25.83 | 26.03 | 24.86 | 25.32 | 66,407 | -0.74(-2.83%) |
Aug 01, 2019 | 26.89 | 27.65 | 25.85 | 26.06 | 113,794 | -0.79(-2.93%) |
Jul 31, 2019 | 27.39 | 27.96 | 26.70 | 26.84 | 163,165 | -0.54(-1.97%) |
Jul 30, 2019 | 26.14 | 27.70 | 25.91 | 27.39 | 107,936 | +0.90(+3.42%) |
Jul 29, 2019 | 26.44 | 26.73 | 26.08 | 26.48 | 82,395 | -0.06(-0.22%) |
Jul 26, 2019 | 26.32 | 26.92 | 26.13 | 26.54 | 82,170 | +0.26(+0.97%) |
Jul 25, 2019 | 26.91 | 27.00 | 26.01 | 26.28 | 75,573 | -0.67(-2.48%) |
Jul 24, 2019 | 26.09 | 27.09 | 26.09 | 26.95 | 55,802 | +0.69(+2.62%) |
Jul 23, 2019 | 26.00 | 26.44 | 26.00 | 26.26 | 62,972 | +0.46(+1.79%) |
Jul 22, 2019 | 25.99 | 26.22 | 25.62 | 25.80 | 34,810 | -0.15(-0.57%) |
Jul 19, 2019 | 25.91 | 26.45 | 25.89 | 25.95 | 75,051 | +0.04(+0.15%) |
Jul 18, 2019 | 25.93 | 26.04 | 25.43 | 25.91 | 54,155 | -0.11(-0.42%) |
Jul 17, 2019 | 26.83 | 26.83 | 25.97 | 26.02 | 74,952 | -0.83(-3.08%) |
Jul 16, 2019 | 26.46 | 27.24 | 26.46 | 26.84 | 63,731 | +0.44(+1.68%) |
Jul 15, 2019 | 27.31 | 27.31 | 26.07 | 26.40 | 91,121 | -0.93(-3.42%) |
Jul 12, 2019 | 26.64 | 27.55 | 26.64 | 27.34 | 70,678 | +0.82(+3.08%) |
Jul 11, 2019 | 27.75 | 27.89 | 26.21 | 26.52 | 130,806 | -1.20(-4.33%) |
Jul 10, 2019 | 28.35 | 28.48 | 27.45 | 27.72 | 84,270 | -0.30(-1.09%) |
Jul 09, 2019 | 28.17 | 28.31 | 27.68 | 28.02 | 56,356 | -0.39(-1.38%) |
Jul 08, 2019 | 28.61 | 28.64 | 28.26 | 28.42 | 63,514 | -0.34(-1.20%) |
Jul 05, 2019 | 28.60 | 29.04 | 28.60 | 28.76 | 56,848 | -0.13(-0.44%) |
Jul 03, 2019 | 28.84 | 29.08 | 28.52 | 28.89 | 34,068 | +0.21(+0.72%) |
Jul 02, 2019 | 29.50 | 29.50 | 28.20 | 28.68 | 74,725 | -0.85(-2.86%) |
Jul 01, 2019 | 29.30 | 30.00 | 28.76 | 29.53 | 235,736 | +0.66(+2.28%) |
Jun 28, 2019 | 27.74 | 29.16 | 27.56 | 28.87 | 276,715 | +1.25(+4.52%) |
Jun 27, 2019 | 26.60 | 27.65 | 26.49 | 27.62 | 87,877 | +1.11(+4.19%) |
Jun 26, 2019 | 26.23 | 26.70 | 25.83 | 26.51 | 132,009 | +0.53(+2.04%) |
Jun 25, 2019 | 26.48 | 26.84 | 25.98 | 25.98 | 102,743 | -0.50(-1.89%) |
Jun 24, 2019 | 27.38 | 27.44 | 26.27 | 26.48 | 109,396 | -0.89(-3.27%) |
Jun 21, 2019 | 27.62 | 27.63 | 27.17 | 27.38 | 137,188 | -0.45(-1.63%) |
Jun 20, 2019 | 28.77 | 28.86 | 27.70 | 27.83 | 81,868 | -0.50(-1.77%) |
Jun 19, 2019 | 27.83 | 28.39 | 27.31 | 28.33 | 106,263 | +0.35(+1.27%) |
Jun 18, 2019 | 27.04 | 28.26 | 27.04 | 27.98 | 91,752 | +1.15(+4.29%) |
Jun 17, 2019 | 26.63 | 27.05 | 26.07 | 26.82 | 79,253 | +0.13(+0.48%) |
Jun 14, 2019 | 27.92 | 27.92 | 26.55 | 26.70 | 104,340 | -1.41(-5.00%) |
Jun 13, 2019 | 27.88 | 28.47 | 27.79 | 28.10 | 84,568 | +0.21(+0.74%) |
Jun 12, 2019 | 28.55 | 28.68 | 27.83 | 27.90 | 93,765 | -0.95(-3.31%) |
Jun 11, 2019 | 27.89 | 29.48 | 27.50 | 28.85 | 227,252 | +1.29(+4.67%) |
Jun 10, 2019 | 28.06 | 28.37 | 27.51 | 27.56 | 93,519 | -0.46(-1.65%) |
Jun 07, 2019 | 27.49 | 28.04 | 27.15 | 28.02 | 66,204 | +0.66(+2.41%) |
Jun 06, 2019 | 27.68 | 27.91 | 26.86 | 27.37 | 64,195 | -0.38(-1.38%) |
Jun 05, 2019 | 28.37 | 28.37 | 27.28 | 27.75 | 71,955 | -0.63(-2.22%) |
Jun 04, 2019 | 27.28 | 28.47 | 27.02 | 28.38 | 93,575 | +1.48(+5.52%) |