Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.89 | 27.20 | 26.69 | 27.20 | 800,900 | +0.52(+1.95%) |
Aug 29, 2019 | 25.75 | 26.76 | 25.70 | 26.68 | 1,053,592 | +1.36(+5.37%) |
Aug 28, 2019 | 24.76 | 25.38 | 24.52 | 25.32 | 1,152,369 | +0.55(+2.22%) |
Aug 27, 2019 | 25.69 | 25.77 | 24.70 | 24.77 | 902,446 | -0.67(-2.63%) |
Aug 26, 2019 | 26.25 | 26.50 | 25.17 | 25.44 | 810,799 | -0.47(-1.81%) |
Aug 23, 2019 | 26.52 | 27.03 | 25.82 | 25.91 | 2,770,300 | -0.83(-3.10%) |
Aug 22, 2019 | 27.09 | 27.24 | 26.66 | 26.74 | 502,889 | -0.16(-0.59%) |
Aug 21, 2019 | 26.85 | 27.17 | 26.66 | 26.90 | 646,497 | +0.28(+1.05%) |
Aug 20, 2019 | 26.61 | 26.84 | 26.39 | 26.62 | 516,914 | -0.23(-0.86%) |
Aug 19, 2019 | 26.90 | 26.98 | 26.57 | 26.85 | 650,180 | +0.47(+1.78%) |
Aug 16, 2019 | 25.53 | 26.48 | 25.52 | 26.38 | 1,033,500 | +1.05(+4.15%) |
Aug 15, 2019 | 25.32 | 25.49 | 25.00 | 25.33 | 1,109,251 | -0.13(-0.51%) |
Aug 14, 2019 | 25.75 | 26.05 | 25.24 | 25.46 | 959,935 | -0.86(-3.27%) |
Aug 13, 2019 | 25.66 | 26.93 | 25.62 | 26.32 | 1,026,107 | +0.47(+1.82%) |
Aug 12, 2019 | 25.78 | 26.07 | 25.57 | 25.85 | 828,024 | -0.16(-0.62%) |
Aug 09, 2019 | 26.58 | 26.61 | 25.81 | 26.01 | 1,222,100 | -0.64(-2.40%) |
Aug 08, 2019 | 26.67 | 27.11 | 26.46 | 26.65 | 1,915,857 | -0.02(-0.07%) |
Aug 07, 2019 | 28.01 | 28.05 | 26.09 | 26.67 | 2,546,751 | -1.78(-6.26%) |
Aug 06, 2019 | 25.80 | 28.55 | 25.63 | 28.45 | 4,441,870 | +3.74(+15.14%) |
Aug 05, 2019 | 24.90 | 24.90 | 24.35 | 24.71 | 2,818,692 | -0.72(-2.83%) |
Aug 02, 2019 | 26.07 | 26.18 | 25.00 | 25.43 | 1,915,400 | -0.82(-3.12%) |
Aug 01, 2019 | 27.51 | 27.57 | 26.14 | 26.25 | 1,328,097 | -1.43(-5.17%) |
Jul 31, 2019 | 28.22 | 28.35 | 27.43 | 27.68 | 1,305,310 | -0.47(-1.67%) |
Jul 30, 2019 | 27.95 | 28.36 | 27.62 | 28.15 | 1,550,925 | +0.01(+0.04%) |
Jul 29, 2019 | 28.49 | 28.61 | 28.08 | 28.14 | 679,793 | -0.35(-1.23%) |
Jul 26, 2019 | 28.49 | 28.61 | 28.10 | 28.49 | 654,800 | +0.06(+0.21%) |
Jul 25, 2019 | 29.20 | 29.20 | 28.20 | 28.43 | 808,344 | -0.71(-2.44%) |
Jul 24, 2019 | 28.07 | 29.31 | 28.01 | 29.14 | 1,177,206 | +0.83(+2.93%) |
Jul 23, 2019 | 27.33 | 28.38 | 27.33 | 28.31 | 1,192,809 | +1.30(+4.81%) |
Jul 22, 2019 | 27.29 | 27.77 | 26.93 | 27.01 | 1,542,375 | -0.32(-1.17%) |
Jul 19, 2019 | 26.73 | 27.62 | 26.52 | 27.33 | 1,904,700 | +0.77(+2.90%) |
Jul 18, 2019 | 26.56 | 26.82 | 26.50 | 26.56 | 1,148,904 | -0.18(-0.67%) |
Jul 17, 2019 | 27.51 | 27.52 | 26.74 | 26.74 | 926,582 | -0.78(-2.83%) |
Jul 16, 2019 | 27.00 | 27.74 | 26.72 | 27.52 | 1,219,209 | +0.42(+1.55%) |
Jul 15, 2019 | 27.16 | 27.32 | 26.69 | 27.10 | 1,136,065 | -0.04(-0.15%) |
Jul 12, 2019 | 26.52 | 27.28 | 26.23 | 27.14 | 1,221,700 | +0.80(+3.04%) |
Jul 11, 2019 | 26.15 | 26.43 | 25.87 | 26.34 | 997,642 | +0.16(+0.61%) |
Jul 10, 2019 | 26.38 | 26.60 | 25.92 | 26.18 | 982,598 | -0.12(-0.46%) |
Jul 09, 2019 | 26.45 | 26.45 | 26.11 | 26.30 | 882,747 | -0.43(-1.61%) |
Jul 08, 2019 | 26.80 | 26.93 | 26.46 | 26.73 | 1,173,151 | -0.29(-1.07%) |
Jul 05, 2019 | 26.97 | 27.14 | 26.43 | 27.02 | 1,022,700 | -0.18(-0.66%) |
Jul 03, 2019 | 27.13 | 27.26 | 26.66 | 27.20 | 572,100 | +0.16(+0.59%) |
Jul 02, 2019 | 27.43 | 27.43 | 26.72 | 27.04 | 1,114,212 | -0.57(-2.06%) |
Jul 01, 2019 | 28.53 | 28.86 | 27.44 | 27.61 | 1,587,161 | -0.42(-1.50%) |
Jun 28, 2019 | 27.22 | 28.10 | 27.22 | 28.03 | 1,570,500 | +0.96(+3.55%) |
Jun 27, 2019 | 26.92 | 27.25 | 26.74 | 27.07 | 1,320,904 | +0.24(+0.89%) |
Jun 26, 2019 | 26.54 | 26.93 | 26.49 | 26.83 | 742,698 | +0.33(+1.25%) |
Jun 25, 2019 | 26.75 | 26.75 | 26.14 | 26.50 | 1,138,220 | -0.04(-0.15%) |
Jun 24, 2019 | 26.98 | 27.29 | 26.48 | 26.54 | 1,369,347 | -0.51(-1.89%) |
Jun 21, 2019 | 27.14 | 27.39 | 27.02 | 27.05 | 1,324,600 | -0.22(-0.81%) |
Jun 20, 2019 | 27.13 | 27.32 | 26.86 | 27.27 | 795,083 | +0.64(+2.40%) |
Jun 19, 2019 | 26.17 | 26.72 | 26.17 | 26.63 | 1,197,477 | +0.26(+0.99%) |
Jun 18, 2019 | 25.48 | 26.45 | 25.24 | 26.37 | 1,352,837 | +1.21(+4.81%) |
Jun 17, 2019 | 25.28 | 25.49 | 24.83 | 25.16 | 913,470 | -0.24(-0.94%) |
Jun 14, 2019 | 25.74 | 25.74 | 25.07 | 25.40 | 2,120,200 | -0.57(-2.19%) |
Jun 13, 2019 | 26.36 | 26.54 | 25.84 | 25.97 | 2,215,472 | -0.10(-0.38%) |
Jun 12, 2019 | 26.46 | 26.58 | 25.84 | 26.07 | 1,899,216 | -0.60(-2.25%) |
Jun 11, 2019 | 27.46 | 27.77 | 26.56 | 26.67 | 1,388,435 | -0.33(-1.22%) |
Jun 10, 2019 | 27.05 | 27.55 | 26.78 | 27.00 | 774,077 | -0.02(-0.07%) |
Jun 07, 2019 | 26.95 | 27.11 | 26.45 | 27.02 | 818,700 | +0.29(+1.08%) |
Jun 06, 2019 | 26.92 | 27.17 | 26.42 | 26.73 | 1,657,424 | -0.23(-0.85%) |
Jun 05, 2019 | 27.00 | 27.15 | 26.52 | 26.96 | 1,389,380 | +0.03(+0.11%) |
Jun 04, 2019 | 25.37 | 26.94 | 25.15 | 26.93 | 1,534,754 | +1.01(+3.90%) |