Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.17 | 25.33 | 25.05 | 25.12 | 3,778 | +0.04(+0.14%) |
Aug 29, 2019 | 26.12 | 26.12 | 25.05 | 25.08 | 11,093 | -1.07(-4.07%) |
Aug 28, 2019 | 26.20 | 26.20 | 25.80 | 26.15 | 13,089 | +0.11(+0.43%) |
Aug 27, 2019 | 25.53 | 26.35 | 25.53 | 26.04 | 41,069 | +0.37(+1.44%) |
Aug 26, 2019 | 25.41 | 25.68 | 25.31 | 25.67 | 12,520 | +0.65(+2.59%) |
Aug 23, 2019 | 24.32 | 25.38 | 24.31 | 25.02 | 60,350 | +0.65(+2.68%) |
Aug 22, 2019 | 24.25 | 24.43 | 24.25 | 24.37 | 6,018 | -0.18(-0.74%) |
Aug 21, 2019 | 24.46 | 24.70 | 24.42 | 24.55 | 6,783 | -0.15(-0.60%) |
Aug 20, 2019 | 24.22 | 24.82 | 24.22 | 24.69 | 17,485 | +0.64(+2.66%) |
Aug 19, 2019 | 24.12 | 24.40 | 23.83 | 24.05 | 12,486 | -0.57(-2.30%) |
Aug 16, 2019 | 25.11 | 25.19 | 24.57 | 24.62 | 20,836 | -0.76(-2.99%) |
Aug 15, 2019 | 24.88 | 25.46 | 24.82 | 25.38 | 53,736 | +0.65(+2.62%) |
Aug 14, 2019 | 25.28 | 26.36 | 24.73 | 24.73 | 44,324 | -0.68(-2.66%) |
Aug 13, 2019 | 26.01 | 26.01 | 24.66 | 25.41 | 48,510 | -0.49(-1.90%) |
Aug 12, 2019 | 26.04 | 26.28 | 25.69 | 25.90 | 26,045 | -0.11(-0.43%) |
Aug 09, 2019 | 26.49 | 26.49 | 25.89 | 26.01 | 10,472 | -0.48(-1.82%) |
Aug 08, 2019 | 25.87 | 26.49 | 25.66 | 26.49 | 11,297 | +0.57(+2.22%) |
Aug 07, 2019 | 25.95 | 26.57 | 25.64 | 25.92 | 29,951 | +0.53(+2.08%) |
Aug 06, 2019 | 25.59 | 25.60 | 25.15 | 25.39 | 16,306 | -0.07(-0.29%) |
Aug 05, 2019 | 25.17 | 25.82 | 25.01 | 25.46 | 18,937 | +0.82(+3.35%) |
Aug 02, 2019 | 24.72 | 24.96 | 24.56 | 24.64 | 48,582 | -0.18(-0.73%) |
Aug 01, 2019 | 23.23 | 24.86 | 23.20 | 24.82 | 17,312 | +1.24(+5.25%) |
Jul 31, 2019 | 24.82 | 24.85 | 23.58 | 23.58 | 23,571 | -0.97(-3.96%) |
Jul 30, 2019 | 24.44 | 24.81 | 24.33 | 24.55 | 7,891 | +0.13(+0.53%) |
Jul 29, 2019 | 24.27 | 24.63 | 23.98 | 24.43 | 34,879 | +0.33(+1.36%) |
Jul 26, 2019 | 24.38 | 24.55 | 23.23 | 24.10 | 41,349 | -0.04(-0.16%) |
Jul 25, 2019 | 24.67 | 24.67 | 24.14 | 24.14 | 3,581 | -0.66(-2.65%) |
Jul 24, 2019 | 24.74 | 24.80 | 24.54 | 24.80 | 17,766 | +0.25(+1.02%) |
Jul 23, 2019 | 25.06 | 25.10 | 24.34 | 24.55 | 20,726 | -0.44(-1.74%) |
Jul 22, 2019 | 24.86 | 24.99 | 24.61 | 24.98 | 14,335 | +0.43(+1.73%) |
Jul 19, 2019 | 24.73 | 24.97 | 24.45 | 24.55 | 99,216 | -0.28(-1.13%) |
Jul 18, 2019 | 23.79 | 24.84 | 23.60 | 24.84 | 14,727 | +1.07(+4.49%) |
Jul 17, 2019 | 23.10 | 23.77 | 22.70 | 23.77 | 19,575 | +0.84(+3.68%) |
Jul 16, 2019 | 22.95 | 23.11 | 22.80 | 22.92 | 12,589 | +0.09(+0.41%) |
Jul 15, 2019 | 22.87 | 22.88 | 22.69 | 22.83 | 14,047 | +0.19(+0.86%) |
Jul 12, 2019 | 22.39 | 22.64 | 22.31 | 22.64 | 3,670 | +0.23(+1.02%) |
Jul 11, 2019 | 22.30 | 22.48 | 22.30 | 22.41 | 3,649 | +0.15(+0.68%) |
Jul 10, 2019 | 22.14 | 22.35 | 22.14 | 22.26 | 9,022 | +0.46(+2.12%) |
Jul 09, 2019 | 21.44 | 21.85 | 21.44 | 21.79 | 9,129 | +0.14(+0.64%) |
Jul 08, 2019 | 21.79 | 22.03 | 21.50 | 21.66 | 7,188 | -0.04(-0.17%) |
Jul 05, 2019 | 21.43 | 21.70 | 21.14 | 21.69 | 5,614 | -0.23(-1.06%) |
Jul 03, 2019 | 22.00 | 22.00 | 21.87 | 21.92 | 2,159 | +0.02(+0.08%) |
Jul 02, 2019 | 21.32 | 21.99 | 21.32 | 21.91 | 11,717 | +1.12(+5.39%) |
Jul 01, 2019 | 21.30 | 21.70 | 20.79 | 20.79 | 8,356 | -1.04(-4.76%) |
Jun 28, 2019 | 21.63 | 21.93 | 21.61 | 21.82 | 5,182 | +0.19(+0.88%) |
Jun 27, 2019 | 21.88 | 21.98 | 21.59 | 21.63 | 16,411 | -0.16(-0.75%) |
Jun 26, 2019 | 21.34 | 22.08 | 21.34 | 21.80 | 24,990 | +0.06(+0.28%) |
Jun 25, 2019 | 22.31 | 22.44 | 21.40 | 21.73 | 22,697 | -0.27(-1.22%) |
Jun 24, 2019 | 21.58 | 22.00 | 21.38 | 22.00 | 34,238 | +0.75(+3.51%) |
Jun 21, 2019 | 21.23 | 21.42 | 20.86 | 21.26 | 20,093 | +0.14(+0.68%) |
Jun 20, 2019 | 20.76 | 21.26 | 20.65 | 21.11 | 105,433 | +1.15(+5.77%) |
Jun 19, 2019 | 19.53 | 20.08 | 19.26 | 19.96 | 5,168 | +0.54(+2.79%) |
Jun 18, 2019 | 19.77 | 19.81 | 19.19 | 19.42 | 7,402 | -0.17(-0.85%) |
Jun 17, 2019 | 19.49 | 19.70 | 19.07 | 19.59 | 3,874 | +0.18(+0.91%) |
Jun 14, 2019 | 19.66 | 19.92 | 19.31 | 19.41 | 9,290 | -0.06(-0.31%) |
Jun 13, 2019 | 19.21 | 19.47 | 19.21 | 19.47 | 3,625 | +0.27(+1.42%) |
Jun 12, 2019 | 18.87 | 19.21 | 18.88 | 19.20 | 1,781 | +0.32(+1.72%) |
Jun 11, 2019 | 18.60 | 18.91 | 18.60 | 18.87 | 2,309 | +0.09(+0.47%) |
Jun 10, 2019 | 18.99 | 19.10 | 18.79 | 18.79 | 979 | -0.40(-2.10%) |
Jun 07, 2019 | 19.24 | 19.30 | 19.19 | 19.19 | 4,861 | +0.01(+0.07%) |
Jun 06, 2019 | 18.90 | 19.18 | 18.90 | 19.18 | 1,909 | +0.14(+0.75%) |
Jun 05, 2019 | 19.17 | 19.49 | 18.92 | 19.03 | 5,810 | -0.15(-0.77%) |
Jun 04, 2019 | 19.01 | 19.18 | 18.99 | 19.18 | 3,155 | +0.05(+0.27%) |