Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.06(+0.24%) | |
Aug 29, 2019 | 25.24 | 25.33 | 25.08 | 25.19 | 463,258 | -0.12(-0.47%) |
Aug 28, 2019 | 25.38 | 25.42 | 25.23 | 25.31 | 494,495 | -0.11(-0.43%) |
Aug 27, 2019 | 25.22 | 25.50 | 25.22 | 25.42 | 442,175 | +0.18(+0.71%) |
Aug 26, 2019 | 25.16 | 25.29 | 25.11 | 25.24 | 274,178 | +0.09(+0.36%) |
Aug 23, 2019 | 25.33 | 25.49 | 25.08 | 25.15 | 291,882 | -0.20(-0.79%) |
Aug 22, 2019 | 25.40 | 25.40 | 25.20 | 25.35 | 273,736 | -0.07(-0.28%) |
Aug 21, 2019 | 25.28 | 25.44 | 25.21 | 25.42 | 351,833 | +0.12(+0.47%) |
Aug 20, 2019 | 25.39 | 25.48 | 25.25 | 25.30 | 510,202 | -0.03(-0.12%) |
Aug 19, 2019 | 25.45 | 25.53 | 25.29 | 25.33 | 515,495 | -0.17(-0.67%) |
Aug 16, 2019 | 25.46 | 25.55 | 25.36 | 25.50 | 299,272 | +0.11(+0.43%) |
Aug 15, 2019 | 25.11 | 25.48 | 25.11 | 25.39 | 346,066 | +0.18(+0.71%) |
Aug 14, 2019 | 25.42 | 25.47 | 25.10 | 25.21 | 443,384 | -0.27(-1.06%) |
Aug 13, 2019 | 25.38 | 25.55 | 25.17 | 25.48 | 483,968 | +0.20(+0.79%) |
Aug 12, 2019 | 25.54 | 25.66 | 25.19 | 25.28 | 478,983 | -0.34(-1.33%) |
Aug 09, 2019 | 25.66 | 25.73 | 25.47 | 25.62 | 393,946 | +0.04(+0.16%) |
Aug 08, 2019 | 25.21 | 25.69 | 24.79 | 25.58 | 610,716 | +0.09(+0.35%) |
Aug 07, 2019 | 25.47 | 25.62 | 25.27 | 25.49 | 337,344 | +0.11(+0.43%) |
Aug 06, 2019 | 25.43 | 25.53 | 25.14 | 25.38 | 889,869 | -0.10(-0.39%) |
Aug 02, 2019 | 25.48 | 25.48 | 25.48 | 0 | +0.06(+0.24%) | |
Aug 01, 2019 | 25.23 | 25.58 | 25.21 | 25.42 | 299,181 | +0.30(+1.19%) |
Jul 31, 2019 | 25.59 | 25.64 | 25.08 | 25.12 | 1,319,087 | -0.47(-1.84%) |
Jul 30, 2019 | 25.59 | 25.71 | 25.48 | 25.59 | 275,034 | -0.08(-0.31%) |
Jul 29, 2019 | 25.70 | 25.80 | 25.53 | 25.67 | 415,191 | +0.04(+0.16%) |
Jul 26, 2019 | 25.46 | 25.71 | 25.46 | 25.63 | 667,566 | +0.17(+0.67%) |
Jul 25, 2019 | 25.54 | 25.61 | 25.38 | 25.46 | 301,466 | -0.03(-0.12%) |
Jul 24, 2019 | 25.53 | 25.56 | 25.29 | 25.49 | 322,529 | -0.04(-0.16%) |
Jul 23, 2019 | 25.70 | 25.74 | 25.42 | 25.53 | 493,723 | -0.12(-0.47%) |
Jul 22, 2019 | 25.67 | 25.81 | 25.55 | 25.65 | 278,911 | +0.05(+0.20%) |
Jul 19, 2019 | 25.81 | 25.90 | 25.49 | 25.60 | 291,485 | -0.08(-0.31%) |
Jul 18, 2019 | 25.70 | 25.77 | 25.45 | 25.68 | 557,775 | +0.00(+0.00%) |
Jul 17, 2019 | 25.50 | 25.85 | 25.47 | 25.68 | 403,054 | +0.36(+1.42%) |
Jul 16, 2019 | 25.30 | 25.42 | 25.23 | 25.32 | 373,872 | +0.02(+0.08%) |
Jul 15, 2019 | 25.55 | 25.60 | 25.24 | 25.30 | 292,240 | -0.22(-0.86%) |
Jul 12, 2019 | 25.77 | 25.81 | 25.35 | 25.52 | 384,015 | -0.23(-0.89%) |
Jul 11, 2019 | 25.98 | 26.02 | 25.71 | 25.75 | 432,102 | -0.18(-0.69%) |
Jul 10, 2019 | 25.87 | 25.97 | 25.78 | 25.93 | 306,371 | +0.09(+0.35%) |
Jul 09, 2019 | 26.03 | 26.13 | 25.76 | 25.84 | 315,920 | -0.18(-0.69%) |
Jul 08, 2019 | 26.06 | 26.12 | 25.80 | 26.02 | 676,902 | -0.06(-0.23%) |
Jul 05, 2019 | 26.06 | 26.11 | 25.81 | 26.08 | 263,062 | +0.10(+0.38%) |
Jul 04, 2019 | 26.08 | 26.18 | 25.91 | 25.98 | 128,566 | -0.01(-0.04%) |
Jul 03, 2019 | 25.85 | 26.32 | 25.79 | 25.99 | 613,952 | +0.20(+0.78%) |
Jul 02, 2019 | 25.74 | 25.89 | 25.44 | 25.79 | 371,926 | +0.29(+1.14%) |
Jun 28, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.10(+0.39%) | |
Jun 27, 2019 | 25.41 | 25.58 | 25.15 | 25.40 | 513,459 | -0.09(-0.35%) |
Jun 26, 2019 | 25.64 | 25.74 | 25.33 | 25.49 | 505,816 | -0.12(-0.47%) |
Jun 25, 2019 | 25.56 | 25.71 | 25.55 | 25.61 | 394,812 | +0.11(+0.43%) |
Jun 24, 2019 | 25.43 | 25.66 | 25.43 | 25.50 | 375,850 | +0.16(+0.63%) |
Jun 21, 2019 | 25.58 | 25.82 | 25.15 | 25.34 | 2,447,810 | -0.24(-0.94%) |
Jun 20, 2019 | 25.55 | 25.63 | 25.36 | 25.58 | 344,188 | +0.06(+0.24%) |
Jun 19, 2019 | 24.94 | 25.61 | 24.94 | 25.52 | 902,804 | +0.53(+2.12%) |
Jun 18, 2019 | 25.00 | 25.29 | 24.91 | 24.99 | 772,658 | +0.15(+0.60%) |
Jun 17, 2019 | 24.96 | 25.13 | 24.65 | 24.84 | 648,455 | -0.04(-0.16%) |
Jun 14, 2019 | 24.99 | 25.09 | 24.86 | 24.88 | 288,979 | -0.06(-0.24%) |
Jun 13, 2019 | 25.10 | 25.24 | 24.90 | 24.94 | 245,304 | -0.09(-0.36%) |
Jun 12, 2019 | 25.05 | 25.24 | 25.03 | 25.03 | 313,108 | +0.02(+0.08%) |
Jun 11, 2019 | 25.08 | 25.39 | 24.85 | 25.01 | 472,983 | -0.04(-0.16%) |
Jun 10, 2019 | 25.15 | 25.29 | 25.03 | 25.05 | 364,656 | -0.08(-0.32%) |
Jun 07, 2019 | 25.16 | 25.28 | 25.10 | 25.13 | 544,208 | +0.01(+0.04%) |
Jun 06, 2019 | 25.15 | 25.16 | 25.11 | 25.12 | 608,575 | -0.01(-0.04%) |
Jun 05, 2019 | 25.15 | 25.38 | 25.08 | 25.13 | 666,416 | +0.03(+0.12%) |
Jun 04, 2019 | 25.14 | 25.23 | 25.02 | 25.10 | 539,138 | -0.02(-0.08%) |