Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.81 | 26.22 | 25.79 | 26.12 | 5,733,400 | +0.37(+1.44%) |
Aug 29, 2019 | 25.57 | 25.89 | 25.47 | 25.75 | 9,078,609 | +0.43(+1.70%) |
Aug 28, 2019 | 25.06 | 25.46 | 24.92 | 25.32 | 6,125,948 | +0.18(+0.72%) |
Aug 27, 2019 | 25.50 | 25.50 | 25.05 | 25.14 | 6,581,497 | -0.16(-0.63%) |
Aug 26, 2019 | 25.29 | 25.62 | 25.27 | 25.30 | 5,022,362 | +0.18(+0.72%) |
Aug 23, 2019 | 25.58 | 25.68 | 25.04 | 25.12 | 6,172,400 | -0.55(-2.14%) |
Aug 22, 2019 | 25.93 | 26.09 | 25.64 | 25.67 | 6,630,028 | -0.26(-1.00%) |
Aug 21, 2019 | 25.99 | 26.12 | 25.66 | 25.93 | 5,519,050 | +0.07(+0.27%) |
Aug 20, 2019 | 25.96 | 26.09 | 25.84 | 25.86 | 3,915,085 | -0.13(-0.50%) |
Aug 19, 2019 | 25.93 | 26.12 | 25.68 | 25.99 | 5,307,538 | +0.33(+1.29%) |
Aug 16, 2019 | 25.97 | 26.10 | 25.64 | 25.66 | 4,322,100 | -0.07(-0.27%) |
Aug 15, 2019 | 25.75 | 25.96 | 25.53 | 25.73 | 3,618,063 | -0.02(-0.08%) |
Aug 14, 2019 | 25.99 | 26.21 | 25.74 | 25.75 | 3,485,392 | -0.61(-2.31%) |
Aug 13, 2019 | 26.23 | 26.91 | 26.22 | 26.36 | 4,681,514 | +0.03(+0.11%) |
Aug 12, 2019 | 25.77 | 26.94 | 25.61 | 26.33 | 4,832,730 | +0.48(+1.86%) |
Aug 09, 2019 | 25.49 | 25.91 | 25.37 | 25.85 | 4,253,200 | +0.28(+1.10%) |
Aug 08, 2019 | 26.01 | 26.50 | 25.26 | 25.57 | 7,129,448 | +0.38(+1.51%) |
Aug 07, 2019 | 24.60 | 25.27 | 24.20 | 25.19 | 2,570,638 | +0.17(+0.68%) |
Aug 06, 2019 | 25.00 | 25.25 | 24.73 | 25.02 | 2,088,005 | +0.05(+0.20%) |
Aug 05, 2019 | 25.46 | 25.46 | 24.75 | 24.97 | 3,868,296 | -0.98(-3.78%) |
Aug 02, 2019 | 25.71 | 26.05 | 25.07 | 25.95 | 1,711,700 | +0.12(+0.46%) |
Aug 01, 2019 | 25.85 | 26.35 | 25.67 | 25.83 | 2,190,543 | -0.21(-0.81%) |
Jul 31, 2019 | 26.50 | 26.63 | 25.85 | 26.04 | 3,559,963 | -0.50(-1.88%) |
Jul 30, 2019 | 26.38 | 26.66 | 26.19 | 26.54 | 1,314,308 | -0.05(-0.19%) |
Jul 29, 2019 | 27.25 | 27.25 | 26.56 | 26.59 | 2,149,825 | -0.66(-2.42%) |
Jul 26, 2019 | 27.16 | 27.30 | 27.06 | 27.25 | 1,430,200 | +0.04(+0.15%) |
Jul 25, 2019 | 27.28 | 27.36 | 26.91 | 27.21 | 1,406,398 | -0.10(-0.37%) |
Jul 24, 2019 | 27.12 | 27.35 | 26.78 | 27.31 | 4,357,935 | +0.18(+0.66%) |
Jul 23, 2019 | 27.12 | 27.50 | 26.98 | 27.13 | 3,100,468 | +0.22(+0.82%) |
Jul 22, 2019 | 27.03 | 27.16 | 26.68 | 26.91 | 1,463,586 | -0.14(-0.52%) |
Jul 19, 2019 | 27.42 | 27.72 | 26.74 | 27.05 | 4,028,800 | -0.29(-1.06%) |
Jul 18, 2019 | 25.50 | 27.84 | 25.50 | 27.34 | 6,431,882 | +1.84(+7.22%) |
Jul 17, 2019 | 25.43 | 25.58 | 25.14 | 25.50 | 1,963,825 | +0.00(+0.00%) |
Jul 16, 2019 | 25.94 | 26.00 | 25.48 | 25.50 | 1,743,696 | -0.38(-1.47%) |
Jul 15, 2019 | 26.56 | 26.67 | 25.64 | 25.88 | 2,645,420 | -0.66(-2.49%) |
Jul 12, 2019 | 26.62 | 26.83 | 26.52 | 26.54 | 1,304,000 | -0.04(-0.15%) |
Jul 11, 2019 | 26.08 | 26.59 | 26.08 | 26.58 | 1,904,339 | +0.52(+2.00%) |
Jul 10, 2019 | 26.08 | 26.23 | 25.82 | 26.06 | 3,450,077 | +0.05(+0.19%) |
Jul 09, 2019 | 26.06 | 26.34 | 25.83 | 26.01 | 2,671,230 | -0.26(-0.99%) |
Jul 08, 2019 | 26.76 | 26.76 | 26.22 | 26.27 | 2,030,585 | -0.65(-2.41%) |
Jul 05, 2019 | 26.68 | 27.02 | 26.63 | 26.92 | 1,074,000 | +0.04(+0.15%) |
Jul 03, 2019 | 27.00 | 27.04 | 26.73 | 26.88 | 1,109,700 | -0.06(-0.22%) |
Jul 02, 2019 | 26.79 | 27.01 | 26.66 | 26.94 | 1,937,775 | +0.09(+0.34%) |
Jul 01, 2019 | 26.92 | 27.10 | 26.44 | 26.85 | 2,336,346 | +0.32(+1.21%) |
Jun 28, 2019 | 26.20 | 26.62 | 26.07 | 26.53 | 2,503,700 | +0.32(+1.22%) |
Jun 27, 2019 | 25.86 | 26.37 | 25.76 | 26.21 | 2,283,346 | +0.33(+1.28%) |
Jun 26, 2019 | 25.75 | 26.08 | 25.39 | 25.88 | 2,936,901 | +0.21(+0.82%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.57 | 25.67 | 2,695,968 | -0.64(-2.43%) |
Jun 24, 2019 | 26.84 | 26.92 | 26.14 | 26.31 | 1,809,079 | -0.53(-1.97%) |
Jun 21, 2019 | 26.83 | 27.09 | 26.53 | 26.84 | 2,766,400 | -0.04(-0.15%) |
Jun 20, 2019 | 27.15 | 27.20 | 26.65 | 26.88 | 1,668,111 | -0.04(-0.15%) |
Jun 19, 2019 | 26.46 | 26.98 | 26.46 | 26.92 | 1,776,698 | +0.38(+1.43%) |
Jun 18, 2019 | 26.22 | 26.97 | 26.07 | 26.54 | 3,554,170 | +0.68(+2.63%) |
Jun 17, 2019 | 25.92 | 26.16 | 25.73 | 25.86 | 3,195,066 | -0.06(-0.23%) |
Jun 14, 2019 | 25.62 | 26.14 | 25.46 | 25.92 | 1,590,900 | +0.29(+1.13%) |
Jun 13, 2019 | 25.54 | 25.83 | 25.47 | 25.63 | 1,501,584 | +0.13(+0.51%) |
Jun 12, 2019 | 25.76 | 26.09 | 25.50 | 25.50 | 1,692,509 | -0.23(-0.89%) |
Jun 11, 2019 | 26.20 | 26.20 | 25.57 | 25.73 | 2,305,561 | -0.29(-1.11%) |
Jun 10, 2019 | 25.69 | 26.13 | 25.54 | 26.02 | 2,747,143 | +0.41(+1.60%) |
Jun 07, 2019 | 25.30 | 25.70 | 25.25 | 25.61 | 2,382,800 | +0.42(+1.67%) |
Jun 06, 2019 | 24.83 | 25.32 | 24.78 | 25.19 | 1,815,322 | +0.40(+1.61%) |
Jun 05, 2019 | 25.17 | 25.26 | 24.55 | 24.79 | 2,532,324 | -0.26(-1.04%) |
Jun 04, 2019 | 24.47 | 25.10 | 24.22 | 25.05 | 3,543,463 | +0.99(+4.11%) |