Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.39 | 26.70 | 26.23 | 26.69 | 57,420 | +0.50(+1.91%) |
Aug 29, 2019 | 26.19 | 26.75 | 26.14 | 26.19 | 46,767 | +0.32(+1.24%) |
Aug 28, 2019 | 25.23 | 26.18 | 25.09 | 25.86 | 52,131 | +0.61(+2.42%) |
Aug 27, 2019 | 25.82 | 26.00 | 25.22 | 25.25 | 49,361 | -0.57(-2.20%) |
Aug 26, 2019 | 25.81 | 25.99 | 25.56 | 25.82 | 40,505 | +0.20(+0.80%) |
Aug 23, 2019 | 26.32 | 26.49 | 25.48 | 25.62 | 62,818 | -0.82(-3.09%) |
Aug 22, 2019 | 26.85 | 27.18 | 26.35 | 26.43 | 36,262 | -0.37(-1.39%) |
Aug 21, 2019 | 26.86 | 27.26 | 25.90 | 26.80 | 65,985 | +0.23(+0.87%) |
Aug 20, 2019 | 26.56 | 26.99 | 26.52 | 26.57 | 43,956 | -0.19(-0.70%) |
Aug 19, 2019 | 26.56 | 26.91 | 26.46 | 26.76 | 107,376 | +0.60(+2.30%) |
Aug 16, 2019 | 26.48 | 26.67 | 25.92 | 26.16 | 91,577 | -0.19(-0.71%) |
Aug 15, 2019 | 25.57 | 26.83 | 25.15 | 26.34 | 139,784 | +0.92(+3.63%) |
Aug 14, 2019 | 26.02 | 26.03 | 25.01 | 25.42 | 61,394 | -0.98(-3.73%) |
Aug 13, 2019 | 25.94 | 26.72 | 25.94 | 26.41 | 136,660 | +0.40(+1.53%) |
Aug 12, 2019 | 25.71 | 26.16 | 25.71 | 26.01 | 71,081 | +0.17(+0.65%) |
Aug 09, 2019 | 26.31 | 26.36 | 25.53 | 25.84 | 90,675 | -0.69(-2.61%) |
Aug 08, 2019 | 26.25 | 26.87 | 26.20 | 26.53 | 105,815 | +0.35(+1.36%) |
Aug 07, 2019 | 25.84 | 26.33 | 25.62 | 26.17 | 41,984 | -0.20(-0.74%) |
Aug 06, 2019 | 26.69 | 26.69 | 26.14 | 26.37 | 62,883 | -0.24(-0.90%) |
Aug 05, 2019 | 26.06 | 27.04 | 25.85 | 26.61 | 141,684 | +0.64(+2.46%) |
Aug 02, 2019 | 25.04 | 26.20 | 24.85 | 25.97 | 230,298 | +0.67(+2.66%) |
Aug 01, 2019 | 26.30 | 26.47 | 25.27 | 25.30 | 89,016 | -1.09(-4.13%) |
Jul 31, 2019 | 27.02 | 27.43 | 26.33 | 26.39 | 75,511 | -0.79(-2.90%) |
Jul 30, 2019 | 26.64 | 27.44 | 26.59 | 27.18 | 63,035 | +0.40(+1.49%) |
Jul 29, 2019 | 27.40 | 27.40 | 26.69 | 26.78 | 35,012 | -0.44(-1.63%) |
Jul 26, 2019 | 26.74 | 27.29 | 26.59 | 27.22 | 43,871 | +0.32(+1.19%) |
Jul 25, 2019 | 27.63 | 27.66 | 26.69 | 26.90 | 43,192 | -0.84(-3.04%) |
Jul 24, 2019 | 27.17 | 27.96 | 27.00 | 27.74 | 34,083 | +0.37(+1.36%) |
Jul 23, 2019 | 27.60 | 27.86 | 27.29 | 27.37 | 28,840 | -0.20(-0.71%) |
Jul 22, 2019 | 27.62 | 27.96 | 27.26 | 27.57 | 49,285 | +0.00(+0.00%) |
Jul 19, 2019 | 27.40 | 28.29 | 27.40 | 27.57 | 70,149 | +0.12(+0.42%) |
Jul 18, 2019 | 27.22 | 27.56 | 26.72 | 27.45 | 41,942 | +0.09(+0.32%) |
Jul 17, 2019 | 28.31 | 28.31 | 27.19 | 27.36 | 131,537 | -0.95(-3.35%) |
Jul 16, 2019 | 27.61 | 28.66 | 27.61 | 28.31 | 59,207 | +0.55(+1.98%) |
Jul 15, 2019 | 27.84 | 27.99 | 27.41 | 27.76 | 53,666 | -0.05(-0.19%) |
Jul 12, 2019 | 26.78 | 28.15 | 26.56 | 27.82 | 158,456 | +1.04(+3.87%) |
Jul 11, 2019 | 26.84 | 26.86 | 26.31 | 26.78 | 83,641 | -0.04(-0.13%) |
Jul 10, 2019 | 27.09 | 27.31 | 26.72 | 26.81 | 41,989 | -0.16(-0.59%) |
Jul 09, 2019 | 27.05 | 27.36 | 26.36 | 26.97 | 40,007 | -0.24(-0.88%) |
Jul 08, 2019 | 27.84 | 28.16 | 27.01 | 27.21 | 26,352 | -0.81(-2.88%) |
Jul 05, 2019 | 27.78 | 28.13 | 27.63 | 28.02 | 42,067 | +0.15(+0.54%) |
Jul 03, 2019 | 28.07 | 28.18 | 27.50 | 27.87 | 22,443 | -0.24(-0.85%) |
Jul 02, 2019 | 28.31 | 28.56 | 27.82 | 28.11 | 37,824 | -0.12(-0.44%) |
Jul 01, 2019 | 28.51 | 28.79 | 28.04 | 28.23 | 91,194 | +0.03(+0.09%) |
Jun 28, 2019 | 28.08 | 28.44 | 27.85 | 28.21 | 126,314 | +0.27(+0.98%) |
Jun 27, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 53,046 | -0.09(-0.32%) |
Jun 26, 2019 | 27.45 | 28.50 | 27.34 | 28.02 | 105,685 | +0.58(+2.10%) |
Jun 25, 2019 | 26.83 | 27.51 | 26.74 | 27.44 | 59,075 | +0.52(+1.94%) |
Jun 24, 2019 | 28.07 | 28.07 | 26.73 | 26.92 | 68,131 | -1.08(-3.86%) |
Jun 21, 2019 | 27.99 | 28.37 | 27.93 | 28.00 | 121,013 | -0.26(-0.91%) |
Jun 20, 2019 | 28.25 | 28.93 | 27.91 | 28.26 | 88,933 | +0.37(+1.34%) |
Jun 19, 2019 | 27.48 | 27.98 | 27.11 | 27.89 | 103,601 | +0.39(+1.42%) |
Jun 18, 2019 | 27.40 | 28.21 | 27.32 | 27.50 | 99,859 | +0.50(+1.84%) |
Jun 17, 2019 | 26.98 | 27.26 | 26.91 | 27.00 | 48,527 | -0.07(-0.26%) |
Jun 14, 2019 | 27.35 | 27.55 | 26.95 | 27.07 | 48,270 | -0.32(-1.17%) |
Jun 13, 2019 | 27.03 | 27.99 | 26.75 | 27.39 | 119,220 | +0.53(+1.98%) |
Jun 12, 2019 | 26.89 | 27.50 | 26.58 | 26.86 | 79,498 | -0.27(-0.98%) |
Jun 11, 2019 | 27.48 | 27.62 | 26.84 | 27.12 | 137,839 | +0.04(+0.13%) |
Jun 10, 2019 | 27.13 | 27.60 | 26.88 | 27.09 | 86,015 | +0.08(+0.30%) |
Jun 07, 2019 | 27.31 | 27.63 | 26.81 | 27.01 | 52,781 | -0.15(-0.55%) |
Jun 06, 2019 | 27.31 | 27.97 | 26.67 | 27.16 | 39,354 | +0.20(+0.72%) |
Jun 05, 2019 | 27.00 | 27.83 | 26.56 | 26.96 | 46,516 | -0.11(-0.39%) |
Jun 04, 2019 | 26.50 | 27.15 | 26.18 | 27.07 | 107,287 | +0.81(+3.07%) |