Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.90 | 25.92 | 25.79 | 25.91 | 84,608 | +0.24(+0.94%) |
Aug 29, 2019 | 25.68 | 25.71 | 25.55 | 25.67 | 209,739 | +0.30(+1.20%) |
Aug 28, 2019 | 25.26 | 25.41 | 25.19 | 25.36 | 71,928 | +0.05(+0.21%) |
Aug 27, 2019 | 25.43 | 25.45 | 25.31 | 25.31 | 123,584 | -0.02(-0.07%) |
Aug 26, 2019 | 25.34 | 25.34 | 25.19 | 25.33 | 171,631 | +0.27(+1.07%) |
Aug 23, 2019 | 25.46 | 25.57 | 25.03 | 25.06 | 992,165 | -0.41(-1.62%) |
Aug 22, 2019 | 25.54 | 25.58 | 25.40 | 25.47 | 103,341 | -0.12(-0.45%) |
Aug 21, 2019 | 25.62 | 25.64 | 25.55 | 25.59 | 211,997 | +0.34(+1.35%) |
Aug 20, 2019 | 25.41 | 25.41 | 25.24 | 25.25 | 207,234 | -0.18(-0.70%) |
Aug 19, 2019 | 25.52 | 25.52 | 25.43 | 25.43 | 91,921 | +0.23(+0.92%) |
Aug 16, 2019 | 25.07 | 25.22 | 25.05 | 25.20 | 256,172 | +0.30(+1.22%) |
Aug 15, 2019 | 24.84 | 24.94 | 24.75 | 24.89 | 1,274,796 | +0.03(+0.11%) |
Aug 14, 2019 | 25.02 | 25.04 | 24.86 | 24.86 | 1,578,614 | -0.65(-2.56%) |
Aug 13, 2019 | 25.15 | 25.57 | 25.11 | 25.52 | 519,686 | +0.29(+1.15%) |
Aug 12, 2019 | 25.36 | 25.44 | 25.19 | 25.23 | 1,031,965 | -0.25(-0.97%) |
Aug 09, 2019 | 25.50 | 25.54 | 25.36 | 25.47 | 213,253 | -0.09(-0.35%) |
Aug 08, 2019 | 25.50 | 25.63 | 25.45 | 25.56 | 367,702 | +0.25(+0.99%) |
Aug 07, 2019 | 25.05 | 25.33 | 24.98 | 25.31 | 445,443 | +0.15(+0.60%) |
Aug 06, 2019 | 25.26 | 25.29 | 25.04 | 25.16 | 671,309 | +0.12(+0.46%) |
Aug 05, 2019 | 25.29 | 25.29 | 24.94 | 25.04 | 1,030,244 | -0.75(-2.91%) |
Aug 02, 2019 | 25.97 | 25.97 | 25.69 | 25.79 | 1,914,698 | -0.26(-1.00%) |
Aug 01, 2019 | 26.26 | 26.41 | 26.00 | 26.05 | 236,521 | -0.13(-0.51%) |
Jul 31, 2019 | 26.21 | 26.30 | 26.05 | 26.19 | 218,961 | -0.04(-0.17%) |
Jul 30, 2019 | 26.24 | 26.27 | 26.17 | 26.23 | 128,523 | -0.36(-1.35%) |
Jul 29, 2019 | 26.64 | 26.64 | 26.57 | 26.59 | 59,875 | +0.13(+0.51%) |
Jul 26, 2019 | 26.41 | 26.49 | 26.41 | 26.46 | 192,129 | +0.21(+0.78%) |
Jul 25, 2019 | 26.37 | 26.42 | 26.22 | 26.25 | 379,214 | -0.28(-1.05%) |
Jul 24, 2019 | 26.40 | 26.53 | 26.40 | 26.53 | 141,935 | +0.00(+0.00%) |
Jul 23, 2019 | 26.51 | 26.54 | 26.47 | 26.53 | 128,288 | +0.26(+0.99%) |
Jul 22, 2019 | 26.23 | 26.27 | 26.20 | 26.27 | 113,842 | +0.08(+0.31%) |
Jul 19, 2019 | 26.21 | 26.24 | 26.15 | 26.19 | 113,779 | -0.03(-0.10%) |
Jul 18, 2019 | 26.21 | 26.25 | 26.15 | 26.21 | 249,877 | -0.02(-0.07%) |
Jul 17, 2019 | 26.41 | 26.41 | 26.23 | 26.23 | 153,513 | -0.09(-0.34%) |
Jul 16, 2019 | 26.34 | 26.42 | 26.32 | 26.32 | 220,423 | +0.04(+0.17%) |
Jul 15, 2019 | 26.27 | 26.32 | 26.25 | 26.28 | 82,153 | +0.09(+0.34%) |
Jul 12, 2019 | 26.24 | 26.24 | 26.15 | 26.19 | 143,621 | -0.06(-0.24%) |
Jul 11, 2019 | 26.31 | 26.32 | 26.19 | 26.25 | 124,409 | -0.05(-0.20%) |
Jul 10, 2019 | 26.38 | 26.41 | 26.28 | 26.30 | 507,093 | -0.04(-0.17%) |
Jul 09, 2019 | 26.26 | 26.35 | 26.25 | 26.35 | 175,488 | -0.06(-0.24%) |
Jul 08, 2019 | 26.39 | 26.43 | 26.35 | 26.41 | 176,466 | -0.06(-0.24%) |
Jul 05, 2019 | 26.47 | 26.48 | 26.37 | 26.47 | 365,928 | -0.12(-0.44%) |
Jul 03, 2019 | 26.55 | 26.63 | 26.55 | 26.59 | 719,451 | +0.17(+0.64%) |
Jul 02, 2019 | 26.34 | 26.42 | 26.33 | 26.42 | 942,671 | +0.13(+0.48%) |
Jul 01, 2019 | 26.35 | 26.35 | 26.25 | 26.30 | 273,561 | +0.26(+1.00%) |
Jun 28, 2019 | 25.98 | 26.08 | 25.97 | 26.04 | 128,309 | +0.14(+0.55%) |
Jun 27, 2019 | 25.87 | 25.93 | 25.87 | 25.89 | 62,592 | +0.04(+0.14%) |
Jun 26, 2019 | 25.93 | 25.93 | 25.85 | 25.86 | 98,662 | +0.03(+0.10%) |
Jun 25, 2019 | 25.95 | 25.95 | 25.81 | 25.83 | 225,933 | -0.08(-0.30%) |
Jun 24, 2019 | 26.00 | 26.01 | 25.91 | 25.91 | 133,474 | +0.02(+0.07%) |
Jun 21, 2019 | 25.99 | 26.02 | 25.89 | 25.89 | 149,555 | -0.19(-0.74%) |
Jun 20, 2019 | 26.17 | 26.17 | 26.02 | 26.09 | 239,651 | +0.05(+0.20%) |
Jun 19, 2019 | 26.02 | 26.05 | 25.96 | 26.03 | 306,580 | +0.00(+0.00%) |
Jun 18, 2019 | 25.91 | 26.05 | 25.91 | 26.03 | 329,422 | +0.44(+1.71%) |
Jun 17, 2019 | 25.58 | 25.66 | 25.55 | 25.59 | 49,390 | -0.04(-0.14%) |
Jun 14, 2019 | 25.58 | 25.63 | 25.52 | 25.63 | 162,113 | -0.04(-0.17%) |
Jun 13, 2019 | 25.70 | 25.73 | 25.64 | 25.67 | 99,911 | +0.04(+0.17%) |
Jun 12, 2019 | 25.63 | 25.70 | 25.63 | 25.63 | 403,935 | -0.06(-0.24%) |
Jun 11, 2019 | 25.81 | 25.81 | 25.64 | 25.69 | 362,041 | +0.14(+0.55%) |
Jun 10, 2019 | 25.54 | 25.64 | 25.54 | 25.55 | 282,917 | +0.08(+0.31%) |
Jun 07, 2019 | 25.42 | 25.53 | 25.42 | 25.47 | 158,574 | +0.23(+0.90%) |
Jun 06, 2019 | 25.28 | 25.30 | 25.14 | 25.24 | 335,023 | +0.04(+0.14%) |
Jun 05, 2019 | 25.21 | 25.22 | 25.10 | 25.21 | 1,696,213 | +0.09(+0.35%) |
Jun 04, 2019 | 25.11 | 25.13 | 25.03 | 25.12 | 477,011 | +0.28(+1.13%) |