Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 26.45 | 26.45 | 0 | +0.00(+0.00%) | ||
Aug 28, 2019 | 25.42 | 25.61 | 25.36 | 25.61 | 7,272 | -0.04(-0.16%) |
Aug 27, 2019 | 25.96 | 25.96 | 25.65 | 25.65 | 3,858 | +0.02(+0.08%) |
Aug 26, 2019 | 25.80 | 25.82 | 25.62 | 25.63 | 19,881 | +0.18(+0.71%) |
Aug 23, 2019 | 25.82 | 26.00 | 25.45 | 25.45 | 62,400 | -0.58(-2.23%) |
Aug 22, 2019 | 26.16 | 26.16 | 25.91 | 26.03 | 22,303 | -0.14(-0.55%) |
Aug 21, 2019 | 26.44 | 26.44 | 26.08 | 26.18 | 14,921 | +0.35(+1.36%) |
Aug 20, 2019 | 25.83 | 26.00 | 25.80 | 25.82 | 12,187 | -0.23(-0.87%) |
Aug 19, 2019 | 26.23 | 26.29 | 26.05 | 26.05 | 17,866 | +0.25(+0.97%) |
Aug 16, 2019 | 25.51 | 25.85 | 25.44 | 25.80 | 22,300 | +0.61(+2.43%) |
Aug 15, 2019 | 25.12 | 25.22 | 24.95 | 25.19 | 33,555 | -0.16(-0.64%) |
Aug 14, 2019 | 25.56 | 25.64 | 25.35 | 25.35 | 13,270 | -0.80(-3.08%) |
Aug 13, 2019 | 26.00 | 26.49 | 26.00 | 26.16 | 29,023 | +0.22(+0.85%) |
Aug 12, 2019 | 25.97 | 26.19 | 25.87 | 25.93 | 15,902 | -0.55(-2.06%) |
Aug 09, 2019 | 26.24 | 26.58 | 26.21 | 26.48 | 10,800 | +0.21(+0.80%) |
Aug 08, 2019 | 26.30 | 26.57 | 26.17 | 26.27 | 53,254 | +0.38(+1.47%) |
Aug 07, 2019 | 25.63 | 25.95 | 25.60 | 25.89 | 246,627 | -0.21(-0.80%) |
Aug 06, 2019 | 26.21 | 26.21 | 25.75 | 26.10 | 24,057 | -0.01(-0.04%) |
Aug 05, 2019 | 26.23 | 26.29 | 25.77 | 26.11 | 18,132 | -0.34(-1.29%) |
Aug 02, 2019 | 26.18 | 26.45 | 26.13 | 26.45 | 77,300 | -0.18(-0.68%) |
Aug 01, 2019 | 26.98 | 27.39 | 26.48 | 26.63 | 108,895 | -0.32(-1.19%) |
Jul 31, 2019 | 27.39 | 27.39 | 26.64 | 26.95 | 61,278 | -0.41(-1.50%) |
Jul 30, 2019 | 27.30 | 27.47 | 27.21 | 27.36 | 48,634 | -0.45(-1.62%) |
Jul 29, 2019 | 27.77 | 27.81 | 27.70 | 27.81 | 72,940 | -0.28(-1.00%) |
Jul 26, 2019 | 28.11 | 28.16 | 27.86 | 28.09 | 250,200 | +0.10(+0.37%) |
Jul 25, 2019 | 28.28 | 28.35 | 27.95 | 27.99 | 70,289 | -0.07(-0.26%) |
Jul 24, 2019 | 27.90 | 28.20 | 27.90 | 28.06 | 51,565 | +0.72(+2.63%) |
Jul 23, 2019 | 27.91 | 27.97 | 27.26 | 27.34 | 64,192 | +2.50(+10.06%) |
Jul 22, 2019 | 25.09 | 25.15 | 24.81 | 24.84 | 78,709 | +0.57(+2.35%) |
Jul 19, 2019 | 24.23 | 24.46 | 24.20 | 24.27 | 30,800 | -0.18(-0.74%) |
Jul 18, 2019 | 24.54 | 24.57 | 24.36 | 24.45 | 28,041 | -0.51(-2.04%) |
Jul 17, 2019 | 25.12 | 25.12 | 24.92 | 24.96 | 21,997 | -0.55(-2.16%) |
Jul 16, 2019 | 25.37 | 25.59 | 25.37 | 25.51 | 22,275 | -0.01(-0.04%) |
Jul 15, 2019 | 25.66 | 25.66 | 25.52 | 25.52 | 30,078 | +0.03(+0.12%) |
Jul 12, 2019 | 25.47 | 25.54 | 25.38 | 25.49 | 30,900 | +0.34(+1.35%) |
Jul 11, 2019 | 25.20 | 25.22 | 25.05 | 25.15 | 20,685 | -0.04(-0.16%) |
Jul 10, 2019 | 25.39 | 25.40 | 25.12 | 25.19 | 57,400 | -0.24(-0.96%) |
Jul 09, 2019 | 25.52 | 25.52 | 25.36 | 25.43 | 16,239 | -0.80(-3.07%) |
Jul 08, 2019 | 26.17 | 26.37 | 26.17 | 26.24 | 13,007 | -0.17(-0.62%) |
Jul 05, 2019 | 26.48 | 26.55 | 26.30 | 26.41 | 19,700 | -0.29(-1.08%) |
Jul 03, 2019 | 26.66 | 26.80 | 26.62 | 26.69 | 9,600 | +0.27(+1.03%) |
Jul 02, 2019 | 26.75 | 26.75 | 26.39 | 26.42 | 55,638 | -0.79(-2.90%) |
Jul 01, 2019 | 27.50 | 27.50 | 27.02 | 27.21 | 49,921 | +0.66(+2.51%) |
Jun 28, 2019 | 26.45 | 26.55 | 26.44 | 26.55 | 15,300 | +0.37(+1.41%) |
Jun 27, 2019 | 26.31 | 26.31 | 26.12 | 26.18 | 22,162 | -0.24(-0.90%) |
Jun 26, 2019 | 26.50 | 26.50 | 26.31 | 26.41 | 21,051 | +0.25(+0.97%) |
Jun 25, 2019 | 26.19 | 26.30 | 26.11 | 26.16 | 55,664 | +0.35(+1.36%) |
Jun 24, 2019 | 25.81 | 25.96 | 25.78 | 25.81 | 44,599 | -0.50(-1.90%) |
Jun 21, 2019 | 26.23 | 26.43 | 26.20 | 26.31 | 404,800 | +0.06(+0.23%) |
Jun 20, 2019 | 26.30 | 26.30 | 26.14 | 26.25 | 191,333 | -0.41(-1.56%) |
Jun 19, 2019 | 26.75 | 26.79 | 26.53 | 26.66 | 177,308 | +0.44(+1.67%) |
Jun 18, 2019 | 26.29 | 26.34 | 26.15 | 26.23 | 241,283 | +0.40(+1.55%) |
Jun 17, 2019 | 25.85 | 25.96 | 25.78 | 25.82 | 47,773 | -0.34(-1.28%) |
Jun 14, 2019 | 26.13 | 26.18 | 26.04 | 26.16 | 35,100 | -0.37(-1.39%) |
Jun 13, 2019 | 26.54 | 26.62 | 26.41 | 26.53 | 43,909 | +0.73(+2.83%) |
Jun 12, 2019 | 25.88 | 25.96 | 25.80 | 25.80 | 214,481 | -0.38(-1.45%) |
Jun 11, 2019 | 26.27 | 26.30 | 26.08 | 26.18 | 128,693 | +0.80(+3.17%) |
Jun 10, 2019 | 25.48 | 25.55 | 25.34 | 25.38 | 213,467 | -0.11(-0.41%) |
Jun 07, 2019 | 25.47 | 25.69 | 25.38 | 25.48 | 137,500 | +0.34(+1.37%) |
Jun 06, 2019 | 25.23 | 25.23 | 24.97 | 25.14 | 254,379 | -0.23(-0.93%) |
Jun 05, 2019 | 25.59 | 25.64 | 25.34 | 25.37 | 204,879 | -0.39(-1.51%) |
Jun 04, 2019 | 25.61 | 25.77 | 25.54 | 25.76 | 112,029 | +0.61(+2.43%) |