Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.22 | 26.40 | 26.04 | 26.23 | 693,032 | +0.09(+0.34%) |
Aug 29, 2019 | 26.02 | 26.35 | 25.91 | 26.14 | 758,606 | +0.35(+1.34%) |
Aug 28, 2019 | 25.48 | 25.98 | 25.37 | 25.80 | 632,332 | +0.22(+0.84%) |
Aug 27, 2019 | 25.77 | 25.89 | 25.45 | 25.58 | 660,618 | -0.17(-0.67%) |
Aug 26, 2019 | 25.88 | 25.89 | 25.70 | 25.75 | 542,392 | +0.07(+0.27%) |
Aug 23, 2019 | 26.36 | 26.52 | 25.65 | 25.68 | 877,716 | -0.78(-2.94%) |
Aug 22, 2019 | 26.53 | 26.69 | 26.36 | 26.46 | 566,816 | +0.01(+0.05%) |
Aug 21, 2019 | 26.39 | 26.53 | 26.27 | 26.45 | 839,523 | +0.19(+0.74%) |
Aug 20, 2019 | 26.32 | 26.42 | 26.15 | 26.25 | 871,615 | -0.11(-0.42%) |
Aug 19, 2019 | 26.17 | 26.46 | 26.15 | 26.36 | 546,911 | +0.43(+1.66%) |
Aug 16, 2019 | 25.66 | 26.12 | 25.62 | 25.93 | 965,805 | +0.33(+1.27%) |
Aug 15, 2019 | 26.04 | 26.04 | 25.47 | 25.61 | 938,271 | -0.34(-1.31%) |
Aug 14, 2019 | 26.36 | 26.36 | 25.82 | 25.95 | 875,693 | -0.44(-1.66%) |
Aug 13, 2019 | 25.98 | 26.61 | 25.91 | 26.39 | 810,859 | +0.27(+1.04%) |
Aug 12, 2019 | 26.37 | 26.47 | 25.91 | 26.11 | 636,161 | -0.31(-1.16%) |
Aug 09, 2019 | 26.97 | 26.97 | 26.11 | 26.42 | 1,084,602 | -0.46(-1.70%) |
Aug 08, 2019 | 26.41 | 26.91 | 26.38 | 26.88 | 1,020,690 | +0.60(+2.26%) |
Aug 07, 2019 | 26.30 | 26.36 | 25.82 | 26.28 | 1,086,190 | -0.11(-0.41%) |
Aug 06, 2019 | 26.49 | 26.67 | 26.12 | 26.39 | 994,768 | +0.03(+0.10%) |
Aug 05, 2019 | 26.86 | 26.96 | 26.03 | 26.36 | 1,468,027 | -0.76(-2.79%) |
Aug 02, 2019 | 26.67 | 27.68 | 26.67 | 27.12 | 1,323,782 | +0.41(+1.54%) |
Aug 01, 2019 | 27.72 | 28.05 | 26.68 | 26.71 | 2,332,487 | -1.31(-4.68%) |
Jul 31, 2019 | 28.25 | 28.47 | 27.86 | 28.02 | 866,828 | -0.22(-0.79%) |
Jul 30, 2019 | 28.06 | 28.28 | 27.99 | 28.24 | 616,860 | +0.05(+0.19%) |
Jul 29, 2019 | 28.22 | 28.32 | 28.03 | 28.19 | 576,208 | +0.02(+0.07%) |
Jul 26, 2019 | 27.92 | 28.25 | 27.91 | 28.17 | 550,454 | +0.28(+1.02%) |
Jul 25, 2019 | 28.06 | 28.06 | 27.76 | 27.89 | 530,148 | -0.07(-0.24%) |
Jul 24, 2019 | 27.70 | 28.02 | 27.70 | 27.95 | 625,003 | +0.22(+0.80%) |
Jul 23, 2019 | 27.86 | 27.92 | 27.64 | 27.73 | 461,549 | -0.04(-0.15%) |
Jul 22, 2019 | 27.92 | 27.93 | 27.77 | 27.77 | 542,793 | -0.07(-0.27%) |
Jul 19, 2019 | 28.01 | 28.10 | 27.82 | 27.84 | 620,851 | -0.09(-0.31%) |
Jul 18, 2019 | 27.93 | 28.07 | 27.69 | 27.93 | 507,524 | +0.03(+0.12%) |
Jul 17, 2019 | 28.09 | 28.18 | 27.79 | 27.90 | 603,856 | -0.23(-0.82%) |
Jul 16, 2019 | 28.40 | 28.40 | 28.05 | 28.13 | 588,048 | -0.21(-0.74%) |
Jul 15, 2019 | 28.32 | 28.46 | 28.22 | 28.34 | 621,930 | -0.03(-0.12%) |
Jul 12, 2019 | 28.23 | 28.39 | 28.22 | 28.37 | 679,416 | +0.08(+0.29%) |
Jul 11, 2019 | 27.99 | 28.34 | 27.94 | 28.29 | 757,217 | +0.32(+1.16%) |
Jul 10, 2019 | 28.01 | 28.14 | 27.88 | 27.97 | 465,191 | +0.16(+0.56%) |
Jul 09, 2019 | 27.55 | 27.89 | 27.46 | 27.81 | 607,703 | +0.25(+0.91%) |
Jul 08, 2019 | 27.77 | 27.82 | 27.55 | 27.56 | 447,148 | -0.26(-0.92%) |
Jul 05, 2019 | 27.45 | 27.82 | 27.38 | 27.82 | 387,033 | +0.24(+0.88%) |
Jul 03, 2019 | 27.38 | 27.62 | 27.38 | 27.57 | 217,401 | +0.23(+0.84%) |
Jul 02, 2019 | 27.41 | 27.51 | 27.17 | 27.34 | 491,747 | -0.11(-0.42%) |
Jul 01, 2019 | 27.64 | 27.72 | 27.30 | 27.46 | 522,631 | +0.05(+0.17%) |
Jun 28, 2019 | 27.03 | 27.41 | 27.00 | 27.41 | 1,436,032 | +0.37(+1.35%) |
Jun 27, 2019 | 26.80 | 27.06 | 26.70 | 27.05 | 589,934 | +0.20(+0.73%) |
Jun 26, 2019 | 26.95 | 27.20 | 26.79 | 26.85 | 673,772 | +0.07(+0.25%) |
Jun 25, 2019 | 26.72 | 26.93 | 26.65 | 26.78 | 702,080 | +0.01(+0.05%) |
Jun 24, 2019 | 27.27 | 27.32 | 26.73 | 26.77 | 756,370 | -0.45(-1.66%) |
Jun 21, 2019 | 27.39 | 27.45 | 27.20 | 27.22 | 934,678 | -0.20(-0.74%) |
Jun 20, 2019 | 27.31 | 27.47 | 27.18 | 27.43 | 653,637 | +0.28(+1.05%) |
Jun 19, 2019 | 27.52 | 27.59 | 27.12 | 27.14 | 625,265 | -0.34(-1.23%) |
Jun 18, 2019 | 27.49 | 27.67 | 27.34 | 27.48 | 864,711 | +0.20(+0.74%) |
Jun 17, 2019 | 27.50 | 27.52 | 27.26 | 27.28 | 653,480 | -0.14(-0.52%) |
Jun 14, 2019 | 27.62 | 27.65 | 27.15 | 27.42 | 583,434 | -0.27(-0.98%) |
Jun 13, 2019 | 27.75 | 28.04 | 27.54 | 27.69 | 513,403 | +0.07(+0.27%) |
Jun 12, 2019 | 27.64 | 27.76 | 27.24 | 27.61 | 518,420 | -0.05(-0.20%) |
Jun 11, 2019 | 27.71 | 27.81 | 27.55 | 27.67 | 897,847 | +0.12(+0.44%) |
Jun 10, 2019 | 27.89 | 27.89 | 27.52 | 27.55 | 448,104 | -0.21(-0.76%) |
Jun 07, 2019 | 27.95 | 28.05 | 27.64 | 27.76 | 529,305 | -0.13(-0.46%) |
Jun 06, 2019 | 27.80 | 27.92 | 27.51 | 27.89 | 459,267 | +0.20(+0.73%) |
Jun 05, 2019 | 27.72 | 27.74 | 27.41 | 27.68 | 770,384 | +0.15(+0.54%) |
Jun 04, 2019 | 27.01 | 27.55 | 26.93 | 27.53 | 1,016,066 | +0.65(+2.41%) |