Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.86 | 25.89 | 25.73 | 25.77 | 4,058 | +0.03(+0.13%) |
Aug 29, 2019 | 25.71 | 25.77 | 25.64 | 25.74 | 19,880 | +0.30(+1.19%) |
Aug 28, 2019 | 25.16 | 25.45 | 25.15 | 25.44 | 46,797 | +0.14(+0.56%) |
Aug 27, 2019 | 25.50 | 25.51 | 25.21 | 25.30 | 26,024 | -0.00(-0.01%) |
Aug 26, 2019 | 25.16 | 25.30 | 25.16 | 25.30 | 6,482 | +0.30(+1.18%) |
Aug 23, 2019 | 25.62 | 25.75 | 25.00 | 25.00 | 27,558 | -0.76(-2.96%) |
Aug 22, 2019 | 25.89 | 25.89 | 25.67 | 25.77 | 9,632 | +0.03(+0.11%) |
Aug 21, 2019 | 25.77 | 25.77 | 25.69 | 25.74 | 17,546 | +0.20(+0.77%) |
Aug 20, 2019 | 25.70 | 25.70 | 25.54 | 25.54 | 86,445 | -0.21(-0.81%) |
Aug 19, 2019 | 25.68 | 25.76 | 25.66 | 25.75 | 6,471 | +0.30(+1.20%) |
Aug 16, 2019 | 25.37 | 25.45 | 25.37 | 25.44 | 6,408 | +0.36(+1.42%) |
Aug 15, 2019 | 25.07 | 25.12 | 24.96 | 25.09 | 9,596 | +0.07(+0.27%) |
Aug 14, 2019 | 25.31 | 25.33 | 25.02 | 25.02 | 3,917 | -0.70(-2.74%) |
Aug 13, 2019 | 25.78 | 25.78 | 25.70 | 25.73 | 2,186 | +0.39(+1.55%) |
Aug 12, 2019 | 25.54 | 25.54 | 25.28 | 25.33 | 10,293 | -0.34(-1.33%) |
Aug 09, 2019 | 25.70 | 25.79 | 25.54 | 25.67 | 20,081 | -0.13(-0.51%) |
Aug 08, 2019 | 25.57 | 25.81 | 25.57 | 25.81 | 5,444 | +0.44(+1.73%) |
Aug 07, 2019 | 25.07 | 25.37 | 25.07 | 25.37 | 13,362 | +0.04(+0.18%) |
Aug 06, 2019 | 25.19 | 25.34 | 25.08 | 25.32 | 9,303 | +0.28(+1.12%) |
Aug 05, 2019 | 25.29 | 25.29 | 24.89 | 25.04 | 27,327 | -0.72(-2.79%) |
Aug 02, 2019 | 25.67 | 25.89 | 25.64 | 25.76 | 6,729 | -0.19(-0.72%) |
Aug 01, 2019 | 26.23 | 26.45 | 25.80 | 25.95 | 4,011 | -0.26(-1.00%) |
Jul 31, 2019 | 26.53 | 26.53 | 26.06 | 26.21 | 7,283 | -0.24(-0.91%) |
Jul 30, 2019 | 26.38 | 26.46 | 26.38 | 26.45 | 4,038 | -0.10(-0.37%) |
Jul 29, 2019 | 26.61 | 26.61 | 26.48 | 26.55 | 3,865 | -0.04(-0.16%) |
Jul 26, 2019 | 26.50 | 26.59 | 26.50 | 26.59 | 16,769 | +0.21(+0.81%) |
Jul 25, 2019 | 26.49 | 26.49 | 26.36 | 26.38 | 8,461 | -0.14(-0.54%) |
Jul 24, 2019 | 26.41 | 26.52 | 26.40 | 26.52 | 2,500 | +0.11(+0.43%) |
Jul 23, 2019 | 26.35 | 26.43 | 26.31 | 26.41 | 8,724 | +0.18(+0.68%) |
Jul 22, 2019 | 26.25 | 26.26 | 26.19 | 26.23 | 6,846 | +0.09(+0.36%) |
Jul 19, 2019 | 26.35 | 26.45 | 26.14 | 26.14 | 18,158 | -0.17(-0.63%) |
Jul 18, 2019 | 26.25 | 26.30 | 26.14 | 26.30 | 5,906 | +0.07(+0.27%) |
Jul 17, 2019 | 26.32 | 26.32 | 26.23 | 26.23 | 15,128 | -0.17(-0.66%) |
Jul 16, 2019 | 26.45 | 26.45 | 26.40 | 26.41 | 2,420 | +0.02(+0.09%) |
Jul 15, 2019 | 26.49 | 26.55 | 26.38 | 26.38 | 30,224 | -0.10(-0.39%) |
Jul 12, 2019 | 26.47 | 26.48 | 26.39 | 26.48 | 44,328 | +0.13(+0.50%) |
Jul 11, 2019 | 26.34 | 26.37 | 26.29 | 26.35 | 16,921 | +0.07(+0.25%) |
Jul 10, 2019 | 26.25 | 26.37 | 26.24 | 26.29 | 39,328 | +0.09(+0.36%) |
Jul 09, 2019 | 26.10 | 26.19 | 26.10 | 26.19 | 52,678 | +0.06(+0.22%) |
Jul 08, 2019 | 26.19 | 26.19 | 26.13 | 26.14 | 1,290 | -0.09(-0.36%) |
Jul 05, 2019 | 26.09 | 26.26 | 26.08 | 26.23 | 1,068 | -0.05(-0.17%) |
Jul 03, 2019 | 26.21 | 26.29 | 26.21 | 26.28 | 9,506 | +0.20(+0.76%) |
Jul 02, 2019 | 26.02 | 26.08 | 25.97 | 26.08 | 1,452 | +0.06(+0.21%) |
Jul 01, 2019 | 26.04 | 26.04 | 25.93 | 26.03 | 1,876 | +0.20(+0.79%) |
Jun 28, 2019 | 25.74 | 25.82 | 25.73 | 25.82 | 5,020 | +0.13(+0.50%) |
Jun 27, 2019 | 25.61 | 25.71 | 25.61 | 25.69 | 23,412 | +0.09(+0.37%) |
Jun 26, 2019 | 25.64 | 25.68 | 25.59 | 25.60 | 7,849 | -0.02(-0.06%) |
Jun 25, 2019 | 25.91 | 25.91 | 25.61 | 25.61 | 10,753 | -0.24(-0.91%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.85 | 25.85 | 3,290 | -0.07(-0.28%) |
Jun 21, 2019 | 26.08 | 26.08 | 25.90 | 25.92 | 14,099 | -0.06(-0.22%) |
Jun 20, 2019 | 25.90 | 25.98 | 25.81 | 25.98 | 9,365 | +0.27(+1.06%) |
Jun 19, 2019 | 25.61 | 25.73 | 25.60 | 25.71 | 1,433 | +0.10(+0.38%) |
Jun 18, 2019 | 25.57 | 25.72 | 25.57 | 25.61 | 2,036 | +0.25(+0.97%) |
Jun 17, 2019 | 25.45 | 25.45 | 25.36 | 25.36 | 9,832 | -0.01(-0.03%) |
Jun 14, 2019 | 25.32 | 25.41 | 25.31 | 25.37 | 6,088 | +0.02(+0.08%) |
Jun 13, 2019 | 25.32 | 25.35 | 25.30 | 25.35 | 3,226 | +0.11(+0.44%) |
Jun 12, 2019 | 25.29 | 25.32 | 25.24 | 25.24 | 11,440 | -0.10(-0.41%) |
Jun 11, 2019 | 25.45 | 25.45 | 25.29 | 25.34 | 18,095 | +0.00(+0.02%) |
Jun 10, 2019 | 25.49 | 25.49 | 25.34 | 25.34 | 5,338 | +0.15(+0.61%) |
Jun 07, 2019 | 25.02 | 25.31 | 25.02 | 25.18 | 22,538 | +0.21(+0.82%) |
Jun 06, 2019 | 24.82 | 25.00 | 24.81 | 24.98 | 7,553 | +0.22(+0.91%) |
Jun 05, 2019 | 24.71 | 24.81 | 24.65 | 24.75 | 14,088 | +0.17(+0.69%) |
Jun 04, 2019 | 24.25 | 24.58 | 24.25 | 24.58 | 40,177 | +0.50(+2.06%) |