Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.34 | 26.39 | 25.87 | 26.19 | 1,234,953 | -0.07(-0.28%) |
Aug 29, 2019 | 26.50 | 26.72 | 26.23 | 26.26 | 1,365,418 | -0.05(-0.18%) |
Aug 28, 2019 | 25.84 | 26.34 | 25.46 | 26.31 | 1,775,488 | +0.35(+1.36%) |
Aug 27, 2019 | 26.46 | 26.46 | 25.89 | 25.96 | 1,314,871 | -0.25(-0.96%) |
Aug 26, 2019 | 26.33 | 26.39 | 25.98 | 26.21 | 1,296,204 | +0.02(+0.07%) |
Aug 23, 2019 | 26.57 | 26.97 | 26.09 | 26.19 | 2,086,464 | -0.35(-1.33%) |
Aug 22, 2019 | 26.27 | 26.74 | 25.98 | 26.54 | 1,641,624 | +0.28(+1.06%) |
Aug 21, 2019 | 26.23 | 26.68 | 25.86 | 26.26 | 1,669,212 | +0.18(+0.68%) |
Aug 20, 2019 | 25.63 | 26.24 | 25.41 | 26.09 | 1,475,194 | +0.51(+2.00%) |
Aug 19, 2019 | 25.32 | 25.84 | 25.16 | 25.57 | 1,524,812 | +0.54(+2.16%) |
Aug 16, 2019 | 24.74 | 25.14 | 24.68 | 25.03 | 1,248,897 | +0.33(+1.32%) |
Aug 15, 2019 | 24.88 | 25.20 | 24.69 | 24.71 | 1,536,687 | -0.11(-0.45%) |
Aug 14, 2019 | 25.08 | 25.25 | 24.53 | 24.82 | 1,386,661 | -0.54(-2.13%) |
Aug 13, 2019 | 25.00 | 25.64 | 24.71 | 25.36 | 1,394,021 | +0.82(+3.34%) |
Aug 12, 2019 | 24.36 | 24.59 | 24.14 | 24.54 | 807,435 | +0.02(+0.08%) |
Aug 09, 2019 | 24.95 | 24.99 | 24.46 | 24.52 | 1,161,911 | -0.50(-2.01%) |
Aug 08, 2019 | 24.59 | 25.22 | 24.59 | 25.02 | 1,710,069 | +0.54(+2.21%) |
Aug 07, 2019 | 23.76 | 24.71 | 23.51 | 24.48 | 2,343,980 | +0.54(+2.26%) |
Aug 06, 2019 | 23.59 | 23.95 | 23.50 | 23.94 | 1,660,979 | +0.38(+1.62%) |
Aug 05, 2019 | 23.91 | 24.16 | 23.26 | 23.56 | 1,809,627 | -0.62(-2.58%) |
Aug 02, 2019 | 24.87 | 24.92 | 24.10 | 24.18 | 1,675,456 | -0.76(-3.06%) |
Aug 01, 2019 | 24.57 | 25.55 | 24.37 | 24.95 | 2,401,582 | +0.46(+1.87%) |
Jul 31, 2019 | 25.30 | 25.43 | 24.27 | 24.49 | 1,958,013 | -0.83(-3.28%) |
Jul 30, 2019 | 24.75 | 25.69 | 24.73 | 25.32 | 1,657,223 | +0.59(+2.37%) |
Jul 29, 2019 | 24.91 | 24.99 | 24.52 | 24.74 | 1,609,384 | -0.18(-0.71%) |
Jul 26, 2019 | 25.25 | 25.50 | 24.85 | 24.91 | 1,648,940 | -0.31(-1.22%) |
Jul 25, 2019 | 24.77 | 25.30 | 24.63 | 25.22 | 1,443,206 | +0.66(+2.69%) |
Jul 24, 2019 | 23.71 | 24.61 | 23.67 | 24.56 | 1,790,083 | +0.84(+3.53%) |
Jul 23, 2019 | 24.64 | 24.64 | 23.68 | 23.72 | 1,853,865 | -0.74(-3.04%) |
Jul 22, 2019 | 24.83 | 24.95 | 24.44 | 24.47 | 1,370,431 | -0.29(-1.16%) |
Jul 19, 2019 | 24.82 | 24.91 | 24.59 | 24.76 | 1,526,908 | -0.14(-0.56%) |
Jul 18, 2019 | 24.90 | 25.12 | 24.56 | 24.89 | 1,615,333 | -0.01(-0.04%) |
Jul 17, 2019 | 25.10 | 25.18 | 24.70 | 24.90 | 1,422,288 | +0.06(+0.22%) |
Jul 16, 2019 | 24.37 | 24.94 | 24.29 | 24.85 | 1,159,974 | +0.39(+1.60%) |
Jul 15, 2019 | 24.75 | 24.83 | 24.25 | 24.46 | 1,078,552 | -0.05(-0.19%) |
Jul 12, 2019 | 24.03 | 24.77 | 24.03 | 24.50 | 1,390,133 | +0.49(+2.05%) |
Jul 11, 2019 | 24.46 | 24.50 | 23.71 | 24.01 | 1,819,812 | -0.45(-1.82%) |
Jul 10, 2019 | 24.69 | 24.79 | 24.06 | 24.46 | 1,724,113 | +0.02(+0.08%) |
Jul 09, 2019 | 24.61 | 24.65 | 24.24 | 24.44 | 1,145,005 | -0.17(-0.68%) |
Jul 08, 2019 | 24.15 | 24.68 | 23.98 | 24.61 | 1,850,146 | +0.48(+2.00%) |
Jul 05, 2019 | 24.49 | 24.53 | 23.72 | 24.12 | 1,319,432 | -0.59(-2.37%) |
Jul 03, 2019 | 24.29 | 24.76 | 24.21 | 24.71 | 1,096,459 | +0.42(+1.72%) |
Jul 02, 2019 | 24.11 | 24.36 | 23.74 | 24.29 | 2,575,001 | +0.18(+0.73%) |
Jul 01, 2019 | 24.39 | 24.55 | 23.74 | 24.11 | 1,733,852 | +0.20(+0.86%) |
Jun 28, 2019 | 23.74 | 24.26 | 23.74 | 23.91 | 3,547,218 | +0.32(+1.34%) |
Jun 27, 2019 | 23.43 | 23.90 | 22.82 | 23.59 | 7,604,875 | +1.73(+7.90%) |
Jun 26, 2019 | 22.02 | 22.30 | 21.65 | 21.87 | 4,037,976 | -0.27(-1.22%) |
Jun 25, 2019 | 23.19 | 23.28 | 21.67 | 22.14 | 3,446,664 | -0.60(-2.66%) |
Jun 24, 2019 | 22.98 | 23.17 | 22.47 | 22.74 | 1,886,323 | -0.14(-0.61%) |
Jun 21, 2019 | 23.54 | 23.64 | 22.79 | 22.88 | 1,793,355 | -0.83(-3.49%) |
Jun 20, 2019 | 23.53 | 23.83 | 23.29 | 23.71 | 1,446,430 | +0.39(+1.67%) |
Jun 19, 2019 | 23.68 | 23.68 | 22.77 | 23.32 | 2,306,748 | -0.44(-1.84%) |
Jun 18, 2019 | 23.88 | 24.50 | 23.60 | 23.75 | 2,464,482 | -0.59(-2.44%) |
Jun 17, 2019 | 24.63 | 24.63 | 23.76 | 24.35 | 1,429,630 | -0.24(-0.98%) |
Jun 14, 2019 | 24.51 | 24.76 | 24.33 | 24.59 | 1,058,042 | -0.01(-0.04%) |
Jun 13, 2019 | 24.24 | 24.67 | 24.18 | 24.60 | 968,212 | +0.46(+1.89%) |
Jun 12, 2019 | 24.23 | 24.50 | 24.08 | 24.14 | 964,588 | -0.02(-0.08%) |
Jun 11, 2019 | 24.69 | 24.76 | 23.88 | 24.16 | 1,051,858 | -0.39(-1.59%) |
Jun 10, 2019 | 24.71 | 24.91 | 24.38 | 24.55 | 632,606 | -0.12(-0.49%) |
Jun 07, 2019 | 24.50 | 24.86 | 24.39 | 24.67 | 869,075 | +0.33(+1.37%) |
Jun 06, 2019 | 24.53 | 24.89 | 24.12 | 24.34 | 1,045,819 | -0.13(-0.53%) |
Jun 05, 2019 | 24.67 | 24.81 | 24.20 | 24.47 | 1,816,945 | -0.06(-0.23%) |
Jun 04, 2019 | 24.06 | 24.58 | 23.51 | 24.52 | 1,841,935 | +0.55(+2.29%) |