Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.56 | 25.56 | 25.29 | 25.55 | 88,738 | +0.16(+0.63%) |
Aug 29, 2019 | 25.51 | 25.55 | 25.32 | 25.39 | 80,740 | -0.12(-0.49%) |
Aug 28, 2019 | 25.50 | 25.57 | 25.38 | 25.51 | 64,982 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.64 | 25.38 | 25.38 | 68,499 | +0.02(+0.07%) |
Aug 26, 2019 | 25.59 | 25.77 | 25.28 | 25.36 | 191,028 | -0.06(-0.24%) |
Aug 23, 2019 | 25.70 | 25.74 | 25.33 | 25.42 | 174,654 | -0.21(-0.83%) |
Aug 22, 2019 | 25.68 | 25.81 | 25.53 | 25.63 | 147,967 | -0.01(-0.03%) |
Aug 21, 2019 | 25.60 | 25.75 | 25.53 | 25.64 | 84,769 | -0.04(-0.14%) |
Aug 20, 2019 | 25.47 | 25.70 | 25.29 | 25.68 | 61,858 | +0.27(+1.08%) |
Aug 19, 2019 | 25.69 | 25.69 | 25.38 | 25.40 | 63,938 | -0.32(-1.24%) |
Aug 16, 2019 | 25.62 | 25.82 | 25.55 | 25.72 | 107,028 | +0.17(+0.66%) |
Aug 15, 2019 | 25.45 | 25.60 | 25.37 | 25.55 | 141,901 | +0.13(+0.52%) |
Aug 14, 2019 | 25.66 | 25.71 | 25.28 | 25.42 | 106,352 | -0.42(-1.61%) |
Aug 13, 2019 | 25.71 | 25.98 | 25.55 | 25.84 | 44,727 | +0.12(+0.48%) |
Aug 12, 2019 | 25.69 | 25.74 | 25.51 | 25.71 | 105,508 | -0.30(-1.16%) |
Aug 09, 2019 | 26.09 | 26.17 | 26.01 | 26.01 | 57,239 | -0.08(-0.31%) |
Aug 08, 2019 | 26.08 | 26.16 | 26.00 | 26.09 | 38,745 | +0.05(+0.20%) |
Aug 07, 2019 | 25.99 | 26.14 | 25.81 | 26.04 | 86,121 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.77 | 25.89 | 507,070 | +0.12(+0.48%) |
Aug 05, 2019 | 26.03 | 26.09 | 25.70 | 25.77 | 128,657 | -0.30(-1.16%) |
Aug 02, 2019 | 26.24 | 26.44 | 25.98 | 26.07 | 133,333 | +0.04(+0.17%) |
Aug 01, 2019 | 26.58 | 26.61 | 26.02 | 26.02 | 183,862 | -0.27(-1.01%) |
Jul 31, 2019 | 26.57 | 26.76 | 26.24 | 26.29 | 351,131 | -0.08(-0.30%) |
Jul 30, 2019 | 26.88 | 26.89 | 26.37 | 26.37 | 349,026 | -0.64(-2.36%) |
Jul 29, 2019 | 26.79 | 27.01 | 26.79 | 27.01 | 59,844 | +0.21(+0.79%) |
Jul 26, 2019 | 26.62 | 26.84 | 26.57 | 26.79 | 37,821 | +0.22(+0.83%) |
Jul 25, 2019 | 26.58 | 26.73 | 26.53 | 26.57 | 37,617 | -0.03(-0.10%) |
Jul 24, 2019 | 26.67 | 26.74 | 26.53 | 26.60 | 71,925 | -0.08(-0.30%) |
Jul 23, 2019 | 26.59 | 26.68 | 26.53 | 26.68 | 75,018 | +0.12(+0.43%) |
Jul 22, 2019 | 26.72 | 26.72 | 26.51 | 26.56 | 119,870 | -0.19(-0.70%) |
Jul 19, 2019 | 26.75 | 26.88 | 26.67 | 26.75 | 157,381 | -0.14(-0.53%) |
Jul 18, 2019 | 26.75 | 26.94 | 26.70 | 26.89 | 140,506 | +0.09(+0.33%) |
Jul 17, 2019 | 26.72 | 26.93 | 26.72 | 26.80 | 144,987 | +0.04(+0.17%) |
Jul 16, 2019 | 26.71 | 26.93 | 26.67 | 26.76 | 150,481 | +0.01(+0.03%) |
Jul 15, 2019 | 26.84 | 26.90 | 26.72 | 26.75 | 101,645 | -0.16(-0.59%) |
Jul 12, 2019 | 26.86 | 26.99 | 26.85 | 26.91 | 165,622 | +0.01(+0.03%) |
Jul 11, 2019 | 26.93 | 26.96 | 26.68 | 26.90 | 158,258 | -0.03(-0.10%) |
Jul 10, 2019 | 26.75 | 26.98 | 26.67 | 26.93 | 143,806 | +0.17(+0.63%) |
Jul 09, 2019 | 26.55 | 26.81 | 26.46 | 26.76 | 198,869 | +0.15(+0.57%) |
Jul 08, 2019 | 26.59 | 26.69 | 26.49 | 26.61 | 125,122 | +0.04(+0.17%) |
Jul 05, 2019 | 26.41 | 26.62 | 26.36 | 26.56 | 109,512 | +0.00(+0.00%) |
Jul 03, 2019 | 26.46 | 26.57 | 26.35 | 26.56 | 73,723 | +0.11(+0.40%) |
Jul 02, 2019 | 26.37 | 26.46 | 26.36 | 26.46 | 80,262 | +0.08(+0.30%) |
Jul 01, 2019 | 26.26 | 26.43 | 26.24 | 26.38 | 220,275 | +0.14(+0.54%) |
Jun 28, 2019 | 26.20 | 26.28 | 26.18 | 26.24 | 44,369 | +0.09(+0.34%) |
Jun 27, 2019 | 25.96 | 26.22 | 25.96 | 26.15 | 83,451 | +0.05(+0.20%) |
Jun 26, 2019 | 26.14 | 26.19 | 25.95 | 26.09 | 72,541 | +0.04(+0.17%) |
Jun 25, 2019 | 26.16 | 26.21 | 26.05 | 26.05 | 81,095 | -0.19(-0.71%) |
Jun 24, 2019 | 26.11 | 26.24 | 26.00 | 26.24 | 154,251 | +0.12(+0.47%) |
Jun 21, 2019 | 26.00 | 26.11 | 25.62 | 26.11 | 83,996 | +0.12(+0.44%) |
Jun 20, 2019 | 25.85 | 26.03 | 25.78 | 26.00 | 157,156 | +0.29(+1.14%) |
Jun 19, 2019 | 25.85 | 25.95 | 25.70 | 25.70 | 187,752 | -0.19(-0.75%) |
Jun 18, 2019 | 25.69 | 25.97 | 25.69 | 25.90 | 201,713 | +0.19(+0.72%) |
Jun 17, 2019 | 25.75 | 25.77 | 25.31 | 25.71 | 152,712 | +0.06(+0.25%) |
Jun 14, 2019 | 25.69 | 25.80 | 25.61 | 25.65 | 129,908 | -0.11(-0.43%) |
Jun 13, 2019 | 25.92 | 25.94 | 25.68 | 25.76 | 76,620 | -0.22(-0.83%) |
Jun 12, 2019 | 25.73 | 26.04 | 25.71 | 25.98 | 291,856 | +0.19(+0.74%) |
Jun 11, 2019 | 25.79 | 25.80 | 25.61 | 25.79 | 80,527 | +0.14(+0.54%) |
Jun 10, 2019 | 25.43 | 25.69 | 25.43 | 25.65 | 234,238 | +0.27(+1.05%) |
Jun 07, 2019 | 25.17 | 25.55 | 25.17 | 25.38 | 180,248 | +0.23(+0.93%) |
Jun 06, 2019 | 25.11 | 25.24 | 24.94 | 25.15 | 184,909 | +0.06(+0.24%) |
Jun 05, 2019 | 25.19 | 25.23 | 25.00 | 25.09 | 153,602 | +0.02(+0.07%) |
Jun 04, 2019 | 24.79 | 25.10 | 24.79 | 25.07 | 182,450 | +0.34(+1.39%) |