Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.75 | 24.96 | 24.36 | 24.67 | 320,757 | +0.07(+0.30%) |
Aug 29, 2019 | 25.02 | 25.23 | 24.41 | 24.59 | 191,329 | -0.30(-1.22%) |
Aug 28, 2019 | 24.60 | 25.21 | 24.40 | 24.90 | 140,020 | +0.26(+1.05%) |
Aug 27, 2019 | 24.85 | 25.30 | 24.64 | 24.64 | 132,366 | -0.28(-1.11%) |
Aug 26, 2019 | 24.90 | 25.17 | 24.42 | 24.92 | 88,343 | +0.30(+1.20%) |
Aug 23, 2019 | 25.22 | 25.55 | 24.35 | 24.62 | 136,631 | -0.75(-2.94%) |
Aug 22, 2019 | 25.50 | 25.78 | 25.25 | 25.37 | 40,961 | -0.18(-0.69%) |
Aug 21, 2019 | 25.31 | 25.68 | 24.83 | 25.54 | 123,812 | +0.41(+1.65%) |
Aug 20, 2019 | 25.46 | 25.46 | 24.95 | 25.13 | 106,823 | -0.33(-1.30%) |
Aug 19, 2019 | 25.72 | 25.81 | 25.23 | 25.46 | 132,642 | +0.11(+0.44%) |
Aug 16, 2019 | 24.96 | 25.43 | 24.87 | 25.35 | 118,738 | +0.54(+2.19%) |
Aug 15, 2019 | 25.46 | 25.46 | 24.58 | 24.81 | 70,599 | -0.65(-2.57%) |
Aug 14, 2019 | 25.64 | 25.88 | 25.21 | 25.46 | 96,243 | -0.64(-2.44%) |
Aug 13, 2019 | 25.81 | 26.54 | 25.81 | 26.10 | 84,982 | +0.17(+0.64%) |
Aug 12, 2019 | 25.54 | 26.17 | 25.47 | 25.93 | 120,672 | +0.20(+0.79%) |
Aug 09, 2019 | 26.20 | 26.20 | 25.50 | 25.73 | 137,173 | -0.68(-2.58%) |
Aug 08, 2019 | 25.70 | 26.42 | 25.70 | 26.41 | 84,434 | +0.89(+3.47%) |
Aug 07, 2019 | 24.94 | 25.70 | 24.68 | 25.53 | 99,780 | +0.18(+0.73%) |
Aug 06, 2019 | 26.15 | 26.27 | 25.30 | 25.34 | 128,431 | -0.50(-1.93%) |
Aug 05, 2019 | 26.10 | 26.32 | 25.43 | 25.84 | 81,269 | -0.74(-2.78%) |
Aug 02, 2019 | 26.94 | 26.94 | 25.83 | 26.58 | 87,183 | -0.66(-2.44%) |
Aug 01, 2019 | 27.46 | 28.22 | 27.21 | 27.24 | 189,420 | -0.20(-0.74%) |
Jul 31, 2019 | 27.19 | 27.93 | 27.08 | 27.44 | 168,607 | +0.28(+1.02%) |
Jul 30, 2019 | 26.75 | 27.35 | 26.61 | 27.17 | 139,141 | +0.24(+0.89%) |
Jul 29, 2019 | 26.75 | 27.02 | 26.72 | 26.93 | 91,897 | +0.11(+0.41%) |
Jul 26, 2019 | 26.13 | 26.84 | 26.04 | 26.82 | 118,522 | +0.78(+3.01%) |
Jul 25, 2019 | 26.10 | 26.27 | 25.66 | 26.03 | 116,880 | -0.10(-0.39%) |
Jul 24, 2019 | 25.28 | 26.22 | 25.08 | 26.13 | 135,814 | +0.77(+3.05%) |
Jul 23, 2019 | 25.06 | 25.40 | 24.95 | 25.36 | 102,875 | +0.41(+1.66%) |
Jul 22, 2019 | 25.04 | 25.42 | 24.86 | 24.95 | 82,135 | -0.06(-0.22%) |
Jul 19, 2019 | 25.19 | 25.53 | 24.96 | 25.00 | 107,678 | -0.19(-0.77%) |
Jul 18, 2019 | 25.59 | 25.59 | 25.02 | 25.19 | 60,785 | -0.43(-1.69%) |
Jul 17, 2019 | 25.78 | 25.85 | 25.46 | 25.63 | 95,303 | -0.24(-0.93%) |
Jul 16, 2019 | 25.91 | 26.12 | 25.82 | 25.87 | 80,573 | -0.05(-0.18%) |
Jul 15, 2019 | 26.01 | 26.01 | 25.35 | 25.91 | 105,282 | +0.09(+0.36%) |
Jul 12, 2019 | 25.59 | 26.12 | 25.59 | 25.82 | 74,870 | +0.27(+1.04%) |
Jul 11, 2019 | 25.61 | 25.71 | 25.26 | 25.56 | 70,512 | -0.03(-0.11%) |
Jul 10, 2019 | 25.63 | 25.88 | 25.47 | 25.58 | 72,971 | +0.11(+0.43%) |
Jul 09, 2019 | 25.11 | 25.54 | 24.81 | 25.47 | 117,825 | +0.28(+1.09%) |
Jul 08, 2019 | 25.47 | 25.64 | 25.10 | 25.20 | 95,826 | -0.52(-2.04%) |
Jul 05, 2019 | 25.91 | 25.98 | 25.46 | 25.72 | 206,437 | -0.44(-1.69%) |
Jul 03, 2019 | 26.31 | 26.39 | 25.89 | 26.16 | 65,076 | -0.06(-0.25%) |
Jul 02, 2019 | 26.12 | 26.24 | 25.61 | 26.23 | 119,471 | -0.01(-0.04%) |
Jul 01, 2019 | 26.11 | 26.45 | 25.78 | 26.24 | 154,977 | +0.40(+1.57%) |
Jun 28, 2019 | 25.45 | 25.97 | 25.34 | 25.83 | 340,290 | +0.40(+1.59%) |
Jun 27, 2019 | 25.81 | 25.90 | 25.26 | 25.43 | 172,347 | -0.31(-1.21%) |
Jun 26, 2019 | 25.41 | 25.93 | 25.41 | 25.74 | 101,588 | +0.47(+1.85%) |
Jun 25, 2019 | 25.74 | 25.78 | 25.17 | 25.27 | 182,908 | -0.53(-2.07%) |
Jun 24, 2019 | 25.49 | 25.91 | 25.33 | 25.80 | 151,787 | +0.51(+2.00%) |
Jun 21, 2019 | 25.90 | 25.94 | 25.18 | 25.30 | 351,717 | -0.78(-3.00%) |
Jun 20, 2019 | 26.22 | 26.41 | 26.00 | 26.08 | 98,590 | +0.09(+0.35%) |
Jun 19, 2019 | 25.86 | 26.36 | 25.75 | 25.99 | 174,393 | -0.04(-0.14%) |
Jun 18, 2019 | 25.11 | 26.13 | 25.11 | 26.02 | 334,722 | +1.08(+4.31%) |
Jun 17, 2019 | 24.78 | 25.14 | 24.78 | 24.95 | 127,110 | +0.22(+0.89%) |
Jun 14, 2019 | 24.88 | 25.09 | 24.56 | 24.73 | 133,308 | -0.10(-0.41%) |
Jun 13, 2019 | 24.26 | 24.89 | 24.25 | 24.83 | 203,469 | +0.70(+2.89%) |
Jun 12, 2019 | 24.35 | 24.38 | 23.97 | 24.13 | 113,523 | -0.24(-0.98%) |
Jun 11, 2019 | 24.50 | 24.88 | 24.13 | 24.37 | 174,629 | +0.02(+0.08%) |
Jun 10, 2019 | 25.17 | 25.44 | 24.26 | 24.35 | 144,679 | -0.65(-2.61%) |
Jun 07, 2019 | 24.65 | 25.56 | 24.40 | 25.00 | 295,128 | +0.62(+2.52%) |
Jun 06, 2019 | 23.27 | 25.50 | 22.74 | 24.39 | 709,608 | +3.50(+16.76%) |
Jun 05, 2019 | 20.75 | 21.16 | 20.32 | 20.89 | 203,202 | +0.14(+0.66%) |
Jun 04, 2019 | 20.30 | 20.84 | 20.30 | 20.75 | 121,960 | +0.62(+3.06%) |