Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.03 | 27.20 | 26.94 | 27.03 | 478,728 | +0.05(+0.19%) |
Aug 29, 2019 | 26.94 | 27.03 | 26.78 | 26.98 | 443,483 | +0.07(+0.27%) |
Aug 28, 2019 | 27.01 | 27.04 | 26.84 | 26.91 | 799,260 | -0.08(-0.29%) |
Aug 27, 2019 | 26.86 | 27.07 | 26.83 | 26.99 | 718,673 | +0.20(+0.73%) |
Aug 26, 2019 | 26.62 | 26.79 | 26.56 | 26.79 | 676,832 | +0.18(+0.69%) |
Aug 23, 2019 | 26.74 | 26.87 | 26.57 | 26.61 | 438,733 | -0.15(-0.56%) |
Aug 22, 2019 | 26.89 | 26.90 | 26.66 | 26.76 | 442,118 | -0.24(-0.87%) |
Aug 21, 2019 | 26.92 | 27.03 | 26.90 | 27.00 | 404,080 | +0.12(+0.46%) |
Aug 20, 2019 | 26.88 | 26.96 | 26.77 | 26.87 | 361,896 | +0.02(+0.07%) |
Aug 19, 2019 | 26.64 | 26.91 | 26.60 | 26.85 | 451,209 | +0.51(+1.93%) |
Aug 16, 2019 | 26.28 | 26.39 | 26.17 | 26.34 | 348,181 | +0.17(+0.66%) |
Aug 15, 2019 | 26.05 | 26.21 | 26.01 | 26.17 | 440,803 | +0.14(+0.54%) |
Aug 14, 2019 | 26.16 | 26.23 | 25.95 | 26.03 | 583,607 | -0.21(-0.78%) |
Aug 13, 2019 | 26.07 | 26.38 | 26.06 | 26.23 | 417,996 | +0.08(+0.29%) |
Aug 12, 2019 | 26.16 | 26.31 | 26.03 | 26.16 | 379,189 | -0.04(-0.17%) |
Aug 09, 2019 | 26.14 | 26.30 | 26.04 | 26.20 | 395,964 | +0.11(+0.42%) |
Aug 08, 2019 | 25.90 | 26.25 | 25.83 | 26.09 | 782,235 | +0.18(+0.69%) |
Aug 07, 2019 | 25.62 | 26.05 | 25.62 | 25.91 | 548,079 | +0.21(+0.82%) |
Aug 06, 2019 | 25.31 | 25.80 | 25.29 | 25.70 | 1,022,287 | +0.26(+1.01%) |
Aug 05, 2019 | 25.44 | 25.73 | 25.34 | 25.44 | 674,405 | -0.01(-0.05%) |
Aug 02, 2019 | 25.46 | 25.53 | 25.35 | 25.46 | 549,899 | -0.07(-0.28%) |
Aug 01, 2019 | 25.16 | 25.60 | 25.16 | 25.53 | 709,064 | +0.20(+0.79%) |
Jul 31, 2019 | 25.44 | 25.52 | 25.15 | 25.33 | 679,828 | -0.08(-0.30%) |
Jul 30, 2019 | 25.47 | 25.55 | 25.31 | 25.40 | 417,881 | -0.12(-0.48%) |
Jul 29, 2019 | 25.36 | 25.57 | 25.32 | 25.53 | 382,151 | +0.20(+0.79%) |
Jul 26, 2019 | 25.31 | 25.43 | 25.28 | 25.33 | 491,998 | +0.01(+0.05%) |
Jul 25, 2019 | 25.38 | 25.44 | 25.22 | 25.31 | 468,022 | -0.04(-0.18%) |
Jul 24, 2019 | 25.31 | 25.38 | 25.17 | 25.36 | 807,674 | +0.04(+0.15%) |
Jul 23, 2019 | 25.33 | 25.39 | 25.20 | 25.32 | 339,547 | +0.02(+0.08%) |
Jul 22, 2019 | 25.38 | 25.39 | 25.22 | 25.30 | 464,225 | -0.08(-0.30%) |
Jul 19, 2019 | 25.53 | 25.59 | 25.33 | 25.38 | 412,774 | -0.20(-0.78%) |
Jul 18, 2019 | 25.53 | 25.62 | 25.36 | 25.58 | 480,946 | +0.06(+0.25%) |
Jul 17, 2019 | 25.53 | 25.63 | 25.50 | 25.51 | 453,933 | +0.07(+0.28%) |
Jul 16, 2019 | 25.50 | 25.55 | 25.36 | 25.44 | 515,211 | -0.12(-0.45%) |
Jul 15, 2019 | 25.68 | 25.71 | 25.53 | 25.56 | 551,718 | -0.12(-0.45%) |
Jul 12, 2019 | 25.93 | 25.93 | 25.58 | 25.67 | 860,102 | -0.29(-1.11%) |
Jul 11, 2019 | 25.83 | 26.00 | 25.73 | 25.96 | 452,031 | +0.17(+0.65%) |
Jul 10, 2019 | 25.80 | 25.89 | 25.74 | 25.80 | 518,271 | +0.10(+0.40%) |
Jul 09, 2019 | 25.62 | 25.73 | 25.55 | 25.69 | 508,743 | +0.06(+0.23%) |
Jul 08, 2019 | 25.58 | 25.66 | 25.50 | 25.64 | 341,578 | -0.03(-0.13%) |
Jul 05, 2019 | 25.57 | 25.67 | 25.38 | 25.67 | 560,016 | -0.03(-0.13%) |
Jul 03, 2019 | 25.58 | 25.80 | 25.58 | 25.70 | 247,789 | +0.22(+0.86%) |
Jul 02, 2019 | 25.53 | 25.54 | 25.33 | 25.48 | 603,279 | +0.02(+0.08%) |
Jul 01, 2019 | 25.30 | 25.46 | 25.17 | 25.46 | 263,962 | +0.10(+0.41%) |
Jun 28, 2019 | 25.31 | 25.50 | 25.21 | 25.36 | 552,700 | +0.08(+0.33%) |
Jun 27, 2019 | 25.42 | 25.46 | 25.11 | 25.28 | 571,488 | -0.12(-0.46%) |
Jun 26, 2019 | 25.48 | 25.52 | 25.32 | 25.39 | 740,899 | -0.09(-0.35%) |
Jun 25, 2019 | 25.64 | 25.65 | 25.38 | 25.48 | 446,822 | -0.13(-0.53%) |
Jun 24, 2019 | 25.72 | 25.76 | 25.54 | 25.62 | 394,918 | -0.08(-0.33%) |
Jun 21, 2019 | 25.65 | 25.75 | 25.51 | 25.70 | 624,920 | +0.04(+0.15%) |
Jun 20, 2019 | 25.67 | 25.71 | 25.54 | 25.66 | 602,384 | +0.24(+0.96%) |
Jun 19, 2019 | 25.14 | 25.46 | 25.13 | 25.42 | 485,213 | +0.34(+1.36%) |
Jun 18, 2019 | 25.01 | 25.09 | 24.93 | 25.08 | 511,927 | +0.15(+0.62%) |
Jun 17, 2019 | 24.95 | 25.02 | 24.83 | 24.92 | 357,580 | -0.06(-0.26%) |
Jun 14, 2019 | 24.95 | 25.07 | 24.90 | 24.99 | 425,537 | -0.02(-0.08%) |
Jun 13, 2019 | 25.04 | 25.08 | 24.94 | 25.01 | 549,581 | +0.03(+0.13%) |
Jun 12, 2019 | 24.93 | 25.15 | 24.87 | 24.97 | 539,914 | +0.10(+0.39%) |
Jun 11, 2019 | 25.03 | 25.03 | 24.76 | 24.88 | 449,936 | -0.15(-0.62%) |
Jun 10, 2019 | 25.12 | 25.12 | 24.95 | 25.03 | 569,316 | -0.06(-0.26%) |
Jun 07, 2019 | 25.07 | 25.19 | 25.01 | 25.10 | 625,387 | +0.20(+0.80%) |
Jun 06, 2019 | 24.76 | 24.96 | 24.72 | 24.90 | 551,882 | +0.21(+0.83%) |
Jun 05, 2019 | 24.67 | 24.81 | 24.64 | 24.69 | 607,808 | +0.06(+0.24%) |
Jun 04, 2019 | 24.60 | 24.66 | 24.43 | 24.63 | 741,191 | +0.10(+0.42%) |