Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.12 | 25.34 | 24.86 | 25.00 | 845,953 | -0.03(-0.13%) |
Aug 29, 2019 | 24.86 | 25.13 | 24.81 | 25.04 | 654,063 | +0.39(+1.58%) |
Aug 28, 2019 | 24.39 | 24.76 | 24.30 | 24.65 | 729,187 | +0.36(+1.47%) |
Aug 27, 2019 | 24.57 | 24.67 | 24.16 | 24.29 | 658,543 | -0.18(-0.73%) |
Aug 26, 2019 | 24.60 | 24.67 | 24.35 | 24.47 | 682,403 | +0.14(+0.57%) |
Aug 23, 2019 | 24.91 | 25.12 | 24.21 | 24.33 | 1,130,850 | -0.89(-3.54%) |
Aug 22, 2019 | 25.43 | 25.51 | 25.20 | 25.22 | 452,970 | -0.13(-0.51%) |
Aug 21, 2019 | 25.45 | 25.47 | 25.25 | 25.35 | 541,177 | +0.18(+0.71%) |
Aug 20, 2019 | 25.33 | 25.33 | 25.09 | 25.17 | 487,977 | -0.21(-0.83%) |
Aug 19, 2019 | 25.14 | 25.47 | 25.14 | 25.38 | 660,789 | +0.54(+2.19%) |
Aug 16, 2019 | 24.55 | 24.88 | 24.52 | 24.84 | 898,995 | +0.40(+1.63%) |
Aug 15, 2019 | 24.53 | 24.56 | 24.20 | 24.44 | 1,025,926 | -0.15(-0.63%) |
Aug 14, 2019 | 25.07 | 25.13 | 24.58 | 24.60 | 1,342,541 | -1.04(-4.06%) |
Aug 13, 2019 | 25.30 | 25.89 | 25.17 | 25.64 | 875,546 | +0.24(+0.96%) |
Aug 12, 2019 | 25.60 | 25.66 | 25.29 | 25.39 | 698,165 | -0.28(-1.11%) |
Aug 09, 2019 | 26.02 | 26.08 | 25.60 | 25.68 | 763,622 | -0.33(-1.25%) |
Aug 08, 2019 | 25.47 | 26.01 | 25.37 | 26.00 | 903,119 | +0.67(+2.66%) |
Aug 07, 2019 | 25.07 | 25.43 | 24.90 | 25.33 | 1,009,020 | -0.15(-0.61%) |
Aug 06, 2019 | 25.62 | 25.75 | 25.21 | 25.48 | 383,744 | -0.04(-0.16%) |
Aug 05, 2019 | 25.86 | 25.88 | 25.34 | 25.52 | 502,735 | -0.82(-3.12%) |
Aug 02, 2019 | 26.76 | 26.95 | 26.07 | 26.34 | 622,343 | -0.35(-1.31%) |
Aug 01, 2019 | 27.07 | 27.16 | 26.55 | 26.69 | 381,230 | -0.69(-2.52%) |
Jul 31, 2019 | 27.49 | 27.74 | 27.20 | 27.38 | 260,440 | -0.13(-0.47%) |
Jul 30, 2019 | 27.03 | 27.55 | 26.99 | 27.51 | 187,409 | +0.38(+1.41%) |
Jul 29, 2019 | 27.22 | 27.22 | 26.95 | 27.13 | 211,756 | -0.11(-0.39%) |
Jul 26, 2019 | 27.38 | 27.40 | 27.15 | 27.24 | 237,762 | -0.16(-0.59%) |
Jul 25, 2019 | 27.83 | 27.84 | 27.31 | 27.40 | 230,280 | -0.33(-1.20%) |
Jul 24, 2019 | 27.57 | 27.91 | 27.57 | 27.73 | 267,986 | +0.10(+0.35%) |
Jul 23, 2019 | 27.56 | 27.68 | 27.47 | 27.64 | 285,715 | +0.10(+0.35%) |
Jul 22, 2019 | 27.45 | 27.63 | 27.32 | 27.54 | 220,772 | +0.11(+0.38%) |
Jul 19, 2019 | 27.29 | 27.49 | 27.19 | 27.43 | 263,975 | +0.15(+0.54%) |
Jul 18, 2019 | 27.16 | 27.29 | 27.00 | 27.29 | 271,011 | -0.01(-0.03%) |
Jul 17, 2019 | 27.60 | 27.66 | 27.28 | 27.29 | 465,320 | -0.33(-1.21%) |
Jul 16, 2019 | 27.93 | 28.01 | 27.53 | 27.63 | 244,418 | -0.33(-1.19%) |
Jul 15, 2019 | 28.29 | 28.32 | 27.89 | 27.96 | 152,827 | -0.28(-0.98%) |
Jul 12, 2019 | 28.16 | 28.33 | 28.16 | 28.24 | 199,981 | +0.08(+0.29%) |
Jul 11, 2019 | 28.15 | 28.20 | 27.98 | 28.16 | 271,407 | +0.02(+0.06%) |
Jul 10, 2019 | 27.94 | 28.18 | 27.93 | 28.14 | 410,294 | +0.40(+1.44%) |
Jul 09, 2019 | 27.68 | 27.75 | 27.48 | 27.74 | 253,591 | +0.02(+0.09%) |
Jul 08, 2019 | 27.62 | 27.88 | 27.59 | 27.72 | 305,230 | +0.02(+0.06%) |
Jul 05, 2019 | 27.55 | 27.72 | 27.48 | 27.70 | 276,897 | +0.06(+0.21%) |
Jul 03, 2019 | 27.59 | 27.66 | 27.42 | 27.64 | 204,289 | +0.15(+0.56%) |
Jul 02, 2019 | 27.92 | 27.92 | 27.42 | 27.49 | 368,727 | -0.54(-1.91%) |
Jul 01, 2019 | 28.31 | 28.42 | 27.94 | 28.03 | 421,397 | +0.07(+0.23%) |
Jun 28, 2019 | 27.69 | 28.00 | 27.69 | 27.96 | 673,784 | +0.33(+1.18%) |
Jun 27, 2019 | 27.87 | 27.90 | 27.59 | 27.64 | 327,479 | -0.21(-0.76%) |
Jun 26, 2019 | 27.67 | 28.04 | 27.60 | 27.85 | 523,288 | +0.46(+1.66%) |
Jun 25, 2019 | 27.59 | 27.63 | 27.38 | 27.39 | 362,760 | -0.26(-0.94%) |
Jun 24, 2019 | 27.90 | 27.95 | 27.59 | 27.65 | 234,314 | -0.24(-0.87%) |
Jun 21, 2019 | 27.76 | 27.98 | 27.71 | 27.90 | 594,161 | +0.20(+0.70%) |
Jun 20, 2019 | 27.51 | 27.77 | 27.51 | 27.70 | 503,861 | +0.61(+2.25%) |
Jun 19, 2019 | 27.07 | 27.25 | 26.95 | 27.09 | 586,142 | -0.06(-0.21%) |
Jun 18, 2019 | 26.83 | 27.29 | 26.83 | 27.15 | 390,645 | +0.41(+1.55%) |
Jun 17, 2019 | 26.45 | 26.81 | 26.38 | 26.73 | 359,232 | +0.22(+0.84%) |
Jun 14, 2019 | 26.74 | 26.74 | 26.45 | 26.51 | 344,656 | -0.21(-0.78%) |
Jun 13, 2019 | 26.71 | 26.82 | 26.61 | 26.72 | 516,584 | +0.33(+1.25%) |
Jun 12, 2019 | 26.62 | 26.64 | 26.32 | 26.39 | 578,714 | -0.41(-1.53%) |
Jun 11, 2019 | 26.97 | 27.08 | 26.80 | 26.80 | 440,968 | +0.04(+0.15%) |
Jun 10, 2019 | 26.82 | 27.03 | 26.74 | 26.76 | 353,321 | +0.06(+0.24%) |
Jun 07, 2019 | 26.66 | 26.88 | 26.61 | 26.70 | 458,549 | +0.10(+0.39%) |
Jun 06, 2019 | 26.24 | 26.69 | 26.21 | 26.59 | 607,522 | +0.42(+1.60%) |
Jun 05, 2019 | 26.47 | 26.51 | 25.98 | 26.17 | 520,486 | -0.33(-1.25%) |
Jun 04, 2019 | 26.24 | 26.52 | 26.18 | 26.50 | 381,541 | +0.48(+1.86%) |