Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.90 | 27.02 | 26.79 | 26.94 | 764,168 | +0.13(+0.50%) |
Aug 29, 2019 | 26.43 | 26.91 | 26.41 | 26.81 | 1,390,240 | +0.54(+2.05%) |
Aug 28, 2019 | 26.07 | 26.44 | 26.07 | 26.27 | 468,805 | +0.15(+0.58%) |
Aug 27, 2019 | 26.59 | 26.71 | 26.10 | 26.12 | 852,244 | -0.26(-0.99%) |
Aug 26, 2019 | 26.45 | 26.54 | 26.14 | 26.38 | 630,910 | +0.10(+0.39%) |
Aug 23, 2019 | 26.66 | 26.87 | 26.20 | 26.28 | 570,728 | -0.44(-1.63%) |
Aug 22, 2019 | 26.56 | 26.75 | 26.54 | 26.71 | 469,884 | +0.13(+0.48%) |
Aug 21, 2019 | 26.79 | 26.81 | 26.37 | 26.59 | 835,405 | +0.00(+0.00%) |
Aug 20, 2019 | 26.95 | 26.95 | 26.57 | 26.59 | 829,987 | -0.34(-1.27%) |
Aug 19, 2019 | 26.91 | 26.98 | 26.75 | 26.93 | 368,111 | +0.24(+0.89%) |
Aug 16, 2019 | 26.37 | 26.71 | 26.35 | 26.69 | 647,196 | +0.32(+1.23%) |
Aug 15, 2019 | 26.30 | 26.57 | 26.25 | 26.37 | 725,864 | +0.12(+0.45%) |
Aug 14, 2019 | 26.37 | 26.47 | 26.10 | 26.25 | 960,840 | -0.29(-1.08%) |
Aug 13, 2019 | 26.53 | 26.73 | 26.38 | 26.53 | 958,280 | -0.04(-0.15%) |
Aug 12, 2019 | 26.69 | 26.80 | 26.46 | 26.57 | 818,014 | -0.17(-0.62%) |
Aug 09, 2019 | 27.27 | 27.40 | 26.47 | 26.74 | 4,206,963 | -0.65(-2.37%) |
Aug 08, 2019 | 26.86 | 27.45 | 26.71 | 27.39 | 880,420 | +0.56(+2.10%) |
Aug 07, 2019 | 26.55 | 27.00 | 26.26 | 26.83 | 827,272 | +0.12(+0.45%) |
Aug 06, 2019 | 26.64 | 27.09 | 26.62 | 26.71 | 1,201,806 | +0.13(+0.51%) |
Aug 05, 2019 | 27.19 | 27.25 | 26.17 | 26.57 | 908,784 | -0.80(-2.92%) |
Aug 02, 2019 | 27.26 | 27.40 | 27.13 | 27.37 | 801,771 | +0.11(+0.41%) |
Aug 01, 2019 | 28.01 | 28.54 | 27.15 | 27.26 | 1,750,972 | -0.71(-2.55%) |
Jul 31, 2019 | 28.06 | 28.68 | 27.92 | 27.98 | 1,050,975 | -0.09(-0.31%) |
Jul 30, 2019 | 27.90 | 28.38 | 27.90 | 28.06 | 1,040,365 | +0.10(+0.34%) |
Jul 29, 2019 | 27.86 | 28.27 | 27.86 | 27.97 | 847,657 | +0.08(+0.28%) |
Jul 26, 2019 | 27.34 | 27.98 | 27.34 | 27.89 | 1,248,208 | +0.59(+2.15%) |
Jul 25, 2019 | 27.27 | 27.35 | 27.08 | 27.30 | 769,457 | +0.02(+0.09%) |
Jul 24, 2019 | 27.33 | 27.51 | 27.23 | 27.28 | 749,807 | -0.04(-0.14%) |
Jul 23, 2019 | 26.91 | 27.32 | 26.80 | 27.32 | 893,639 | +0.43(+1.59%) |
Jul 22, 2019 | 27.11 | 27.21 | 26.86 | 26.89 | 847,527 | -0.18(-0.67%) |
Jul 19, 2019 | 27.67 | 27.76 | 27.01 | 27.07 | 701,959 | -0.55(-1.98%) |
Jul 18, 2019 | 27.29 | 27.67 | 27.13 | 27.62 | 541,764 | +0.29(+1.07%) |
Jul 17, 2019 | 27.55 | 27.61 | 27.11 | 27.33 | 447,466 | -0.20(-0.72%) |
Jul 16, 2019 | 27.61 | 27.67 | 27.45 | 27.52 | 612,137 | -0.14(-0.52%) |
Jul 15, 2019 | 27.78 | 27.85 | 27.60 | 27.67 | 789,659 | -0.06(-0.20%) |
Jul 12, 2019 | 27.58 | 27.74 | 27.47 | 27.72 | 994,958 | +0.12(+0.43%) |
Jul 11, 2019 | 27.77 | 27.81 | 27.48 | 27.60 | 1,379,484 | -0.13(-0.46%) |
Jul 10, 2019 | 27.34 | 27.84 | 27.34 | 27.73 | 1,429,307 | +0.47(+1.72%) |
Jul 09, 2019 | 27.22 | 27.37 | 27.18 | 27.26 | 667,652 | -0.02(-0.06%) |
Jul 08, 2019 | 26.99 | 27.30 | 26.91 | 27.28 | 1,052,085 | +0.21(+0.76%) |
Jul 05, 2019 | 27.07 | 27.16 | 26.74 | 27.07 | 671,675 | -0.22(-0.81%) |
Jul 03, 2019 | 27.02 | 27.35 | 27.02 | 27.29 | 667,385 | +0.35(+1.29%) |
Jul 02, 2019 | 26.50 | 26.96 | 26.41 | 26.94 | 1,387,070 | +0.54(+2.04%) |
Jul 01, 2019 | 26.59 | 26.59 | 25.95 | 26.41 | 766,203 | +0.04(+0.15%) |
Jun 28, 2019 | 26.17 | 26.54 | 26.14 | 26.37 | 1,694,015 | +0.28(+1.06%) |
Jun 27, 2019 | 25.88 | 26.25 | 25.88 | 26.09 | 797,816 | +0.30(+1.17%) |
Jun 26, 2019 | 26.07 | 26.07 | 25.42 | 25.79 | 4,701,357 | -0.28(-1.06%) |
Jun 25, 2019 | 26.68 | 26.68 | 26.06 | 26.07 | 1,144,733 | -0.55(-2.08%) |
Jun 24, 2019 | 27.00 | 27.00 | 26.60 | 26.62 | 924,812 | -0.29(-1.06%) |
Jun 21, 2019 | 27.31 | 27.31 | 26.65 | 26.91 | 1,558,494 | -0.51(-1.85%) |
Jun 20, 2019 | 27.66 | 27.66 | 27.35 | 27.41 | 1,180,030 | -0.06(-0.20%) |
Jun 19, 2019 | 27.21 | 27.56 | 27.10 | 27.47 | 942,873 | +0.21(+0.76%) |
Jun 18, 2019 | 27.37 | 27.59 | 27.06 | 27.26 | 1,126,219 | +0.02(+0.09%) |
Jun 17, 2019 | 27.10 | 27.26 | 26.96 | 27.24 | 980,447 | +0.19(+0.70%) |
Jun 14, 2019 | 27.07 | 27.21 | 26.92 | 27.05 | 3,013,518 | -0.06(-0.23%) |
Jun 13, 2019 | 26.83 | 27.18 | 26.81 | 27.11 | 816,448 | +0.29(+1.09%) |
Jun 12, 2019 | 26.99 | 26.99 | 26.76 | 26.82 | 647,245 | -0.17(-0.61%) |
Jun 11, 2019 | 26.99 | 27.01 | 26.52 | 26.99 | 1,215,641 | +0.02(+0.06%) |
Jun 10, 2019 | 27.13 | 27.13 | 26.73 | 26.97 | 576,795 | -0.13(-0.46%) |
Jun 07, 2019 | 27.04 | 27.35 | 26.88 | 27.10 | 1,332,450 | +0.17(+0.64%) |
Jun 06, 2019 | 26.65 | 26.93 | 26.45 | 26.92 | 1,086,576 | +0.31(+1.18%) |
Jun 05, 2019 | 26.08 | 26.62 | 26.05 | 26.61 | 565,838 | +0.59(+2.27%) |
Jun 04, 2019 | 26.10 | 26.24 | 25.60 | 26.02 | 1,131,900 | -0.06(-0.21%) |