Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.96 | 26.00 | 25.84 | 25.85 | 1,930,774 | +0.21(+0.83%) |
Aug 29, 2019 | 25.53 | 25.73 | 25.53 | 25.64 | 245,575 | +0.18(+0.70%) |
Aug 28, 2019 | 25.33 | 25.54 | 25.33 | 25.46 | 239,686 | +0.08(+0.30%) |
Aug 27, 2019 | 25.53 | 25.54 | 25.32 | 25.39 | 496,736 | +0.03(+0.11%) |
Aug 26, 2019 | 25.42 | 25.46 | 25.34 | 25.36 | 195,921 | +0.08(+0.32%) |
Aug 23, 2019 | 25.56 | 25.77 | 25.28 | 25.28 | 284,419 | -0.38(-1.46%) |
Aug 22, 2019 | 25.69 | 25.79 | 25.58 | 25.65 | 129,452 | -0.17(-0.66%) |
Aug 21, 2019 | 25.80 | 25.90 | 25.75 | 25.82 | 137,658 | +0.20(+0.80%) |
Aug 20, 2019 | 25.71 | 25.71 | 25.60 | 25.62 | 159,922 | -0.01(-0.05%) |
Aug 19, 2019 | 25.90 | 25.90 | 25.62 | 25.63 | 264,529 | +0.00(+0.00%) |
Aug 16, 2019 | 25.65 | 25.69 | 25.58 | 25.63 | 202,299 | +0.07(+0.27%) |
Aug 15, 2019 | 25.65 | 25.65 | 25.42 | 25.56 | 200,845 | +0.01(+0.03%) |
Aug 14, 2019 | 25.87 | 25.87 | 25.49 | 25.56 | 270,873 | -0.64(-2.45%) |
Aug 13, 2019 | 25.86 | 26.32 | 25.73 | 26.20 | 895,286 | +0.29(+1.11%) |
Aug 12, 2019 | 26.08 | 26.09 | 25.91 | 25.91 | 93,384 | -0.33(-1.28%) |
Aug 09, 2019 | 26.44 | 26.44 | 26.11 | 26.25 | 266,853 | -0.27(-1.03%) |
Aug 08, 2019 | 26.48 | 26.52 | 26.32 | 26.52 | 144,262 | +0.23(+0.88%) |
Aug 07, 2019 | 26.16 | 26.29 | 25.93 | 26.29 | 116,540 | +0.00(+0.00%) |
Aug 06, 2019 | 26.32 | 26.33 | 26.13 | 26.29 | 168,437 | +0.44(+1.69%) |
Aug 05, 2019 | 26.27 | 26.59 | 25.78 | 25.85 | 472,495 | -0.77(-2.90%) |
Aug 02, 2019 | 26.79 | 26.91 | 26.57 | 26.62 | 309,011 | -0.16(-0.61%) |
Aug 01, 2019 | 27.39 | 27.41 | 26.75 | 26.79 | 121,711 | -0.64(-2.32%) |
Jul 31, 2019 | 27.65 | 27.73 | 27.07 | 27.42 | 91,585 | -0.18(-0.64%) |
Jul 30, 2019 | 27.59 | 27.65 | 27.52 | 27.60 | 103,248 | -0.21(-0.76%) |
Jul 29, 2019 | 27.85 | 27.85 | 27.69 | 27.81 | 69,478 | -0.01(-0.02%) |
Jul 26, 2019 | 27.82 | 27.88 | 27.80 | 27.82 | 171,266 | -0.04(-0.15%) |
Jul 25, 2019 | 28.06 | 28.06 | 27.78 | 27.86 | 84,288 | -0.14(-0.51%) |
Jul 24, 2019 | 27.99 | 28.09 | 27.99 | 28.00 | 73,523 | -0.12(-0.44%) |
Jul 23, 2019 | 28.21 | 28.21 | 28.03 | 28.13 | 83,885 | -0.14(-0.51%) |
Jul 22, 2019 | 28.23 | 28.28 | 28.20 | 28.27 | 61,472 | +0.09(+0.32%) |
Jul 19, 2019 | 28.38 | 28.38 | 28.18 | 28.18 | 57,820 | -0.17(-0.60%) |
Jul 18, 2019 | 28.08 | 28.39 | 28.08 | 28.35 | 43,121 | +0.26(+0.92%) |
Jul 17, 2019 | 28.10 | 28.23 | 28.09 | 28.09 | 75,563 | +0.00(+0.00%) |
Jul 16, 2019 | 28.23 | 28.23 | 28.04 | 28.09 | 104,759 | -0.15(-0.53%) |
Jul 15, 2019 | 28.29 | 28.30 | 28.20 | 28.24 | 392,601 | +0.00(+0.00%) |
Jul 12, 2019 | 28.21 | 28.24 | 28.02 | 28.24 | 342,533 | +0.07(+0.24%) |
Jul 11, 2019 | 28.18 | 28.23 | 28.08 | 28.17 | 152,895 | -0.01(-0.02%) |
Jul 10, 2019 | 28.13 | 28.21 | 28.10 | 28.18 | 136,509 | +0.33(+1.18%) |
Jul 09, 2019 | 27.75 | 27.85 | 27.71 | 27.85 | 247,409 | -0.12(-0.44%) |
Jul 08, 2019 | 27.93 | 28.00 | 27.85 | 27.97 | 218,097 | -0.05(-0.17%) |
Jul 05, 2019 | 28.00 | 28.02 | 27.80 | 28.02 | 179,463 | -0.03(-0.12%) |
Jul 03, 2019 | 27.85 | 28.08 | 27.85 | 28.06 | 37,327 | +0.09(+0.32%) |
Jul 02, 2019 | 28.16 | 28.16 | 27.89 | 27.97 | 95,964 | -0.03(-0.12%) |
Jul 01, 2019 | 28.21 | 28.21 | 27.93 | 28.00 | 190,394 | +0.14(+0.49%) |
Jun 28, 2019 | 27.80 | 27.91 | 27.78 | 27.87 | 72,751 | -0.04(-0.15%) |
Jun 27, 2019 | 27.92 | 27.99 | 27.84 | 27.91 | 132,293 | +0.15(+0.54%) |
Jun 26, 2019 | 27.70 | 27.87 | 27.60 | 27.76 | 87,378 | +0.23(+0.82%) |
Jun 25, 2019 | 27.74 | 27.74 | 27.50 | 27.53 | 145,722 | -0.16(-0.57%) |
Jun 24, 2019 | 27.70 | 27.72 | 27.63 | 27.69 | 79,397 | +0.06(+0.22%) |
Jun 21, 2019 | 27.65 | 27.71 | 27.55 | 27.63 | 143,454 | -0.08(-0.30%) |
Jun 20, 2019 | 27.77 | 27.83 | 27.57 | 27.71 | 83,966 | +0.31(+1.15%) |
Jun 19, 2019 | 27.12 | 27.44 | 27.12 | 27.39 | 379,946 | +0.29(+1.08%) |
Jun 18, 2019 | 26.85 | 27.15 | 26.85 | 27.10 | 69,829 | +0.53(+1.98%) |
Jun 17, 2019 | 26.66 | 26.72 | 26.57 | 26.57 | 105,718 | -0.08(-0.31%) |
Jun 14, 2019 | 26.77 | 26.80 | 26.62 | 26.66 | 61,759 | -0.17(-0.65%) |
Jun 13, 2019 | 26.80 | 26.90 | 26.74 | 26.83 | 100,975 | +0.09(+0.32%) |
Jun 12, 2019 | 26.90 | 26.91 | 26.72 | 26.74 | 87,013 | -0.26(-0.95%) |
Jun 11, 2019 | 27.02 | 27.04 | 26.95 | 27.00 | 110,254 | +0.18(+0.66%) |
Jun 10, 2019 | 26.82 | 26.89 | 26.74 | 26.82 | 92,705 | +0.17(+0.63%) |
Jun 07, 2019 | 26.63 | 26.81 | 26.56 | 26.66 | 135,511 | +0.23(+0.86%) |
Jun 06, 2019 | 26.47 | 26.52 | 26.37 | 26.43 | 213,973 | +0.09(+0.35%) |
Jun 05, 2019 | 26.44 | 26.49 | 26.33 | 26.34 | 69,397 | -0.07(-0.28%) |
Jun 04, 2019 | 26.23 | 26.45 | 26.23 | 26.41 | 225,175 | +0.08(+0.30%) |