Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.77 | 26.84 | 26.22 | 26.28 | 834,183 | -0.51(-1.91%) |
Jul 30, 2019 | 26.77 | 26.91 | 26.58 | 26.79 | 437,325 | -0.14(-0.51%) |
Jul 29, 2019 | 27.18 | 27.34 | 26.69 | 26.93 | 730,401 | -0.24(-0.90%) |
Jul 26, 2019 | 26.69 | 27.31 | 26.64 | 27.18 | 798,940 | +0.66(+2.48%) |
Jul 25, 2019 | 26.60 | 26.73 | 26.23 | 26.52 | 768,890 | +0.07(+0.28%) |
Jul 24, 2019 | 26.10 | 26.61 | 26.06 | 26.45 | 621,342 | +0.41(+1.56%) |
Jul 23, 2019 | 25.83 | 26.09 | 25.30 | 26.04 | 611,192 | +0.32(+1.23%) |
Jul 22, 2019 | 26.58 | 26.69 | 25.70 | 25.72 | 903,879 | -0.85(-3.21%) |
Jul 19, 2019 | 26.47 | 26.94 | 26.38 | 26.58 | 1,597,757 | +0.28(+1.05%) |
Jul 18, 2019 | 26.01 | 26.32 | 25.67 | 26.30 | 817,372 | +0.36(+1.38%) |
Jul 17, 2019 | 26.12 | 26.17 | 25.52 | 25.94 | 874,585 | -0.19(-0.72%) |
Jul 16, 2019 | 25.70 | 26.33 | 25.44 | 26.13 | 937,607 | +0.53(+2.06%) |
Jul 15, 2019 | 25.88 | 25.88 | 25.52 | 25.60 | 920,974 | -0.24(-0.91%) |
Jul 12, 2019 | 25.39 | 25.91 | 25.36 | 25.84 | 542,142 | +0.53(+2.09%) |
Jul 11, 2019 | 25.40 | 25.51 | 25.17 | 25.31 | 608,314 | -0.09(-0.35%) |
Jul 10, 2019 | 25.88 | 25.95 | 25.19 | 25.40 | 509,921 | -0.09(-0.35%) |
Jul 09, 2019 | 25.57 | 25.64 | 25.36 | 25.49 | 748,326 | -0.15(-0.57%) |
Jul 08, 2019 | 25.68 | 25.85 | 25.47 | 25.63 | 649,430 | -0.06(-0.22%) |
Jul 05, 2019 | 25.34 | 25.77 | 25.26 | 25.69 | 666,665 | +0.37(+1.44%) |
Jul 03, 2019 | 25.44 | 25.59 | 25.18 | 25.32 | 926,170 | +0.02(+0.10%) |
Jul 02, 2019 | 24.57 | 25.44 | 24.45 | 25.30 | 1,103,287 | +0.68(+2.77%) |
Jul 01, 2019 | 25.01 | 25.01 | 24.45 | 24.62 | 739,651 | -0.09(-0.36%) |
Jun 28, 2019 | 24.81 | 24.94 | 24.64 | 24.71 | 1,396,576 | +0.06(+0.23%) |
Jun 27, 2019 | 24.19 | 24.75 | 24.07 | 24.65 | 960,981 | +0.46(+1.92%) |
Jun 26, 2019 | 25.61 | 25.71 | 24.15 | 24.19 | 1,596,662 | -1.38(-5.40%) |
Jun 25, 2019 | 25.92 | 26.14 | 25.48 | 25.57 | 859,786 | -0.47(-1.81%) |
Jun 24, 2019 | 26.46 | 26.60 | 26.01 | 26.04 | 1,348,735 | -0.36(-1.35%) |
Jun 21, 2019 | 26.77 | 26.77 | 26.24 | 26.40 | 1,582,254 | -0.45(-1.67%) |
Jun 20, 2019 | 27.43 | 27.57 | 26.62 | 26.84 | 869,250 | -0.34(-1.26%) |
Jun 19, 2019 | 27.44 | 27.49 | 26.75 | 27.18 | 1,346,895 | -0.05(-0.18%) |
Jun 18, 2019 | 25.52 | 27.63 | 25.33 | 27.23 | 1,880,736 | +3.49(+14.68%) |
Jun 17, 2019 | 23.76 | 23.97 | 23.56 | 23.75 | 703,579 | -0.07(-0.31%) |
Jun 14, 2019 | 24.02 | 24.02 | 23.40 | 23.82 | 1,099,788 | -0.33(-1.38%) |
Jun 13, 2019 | 24.08 | 24.27 | 23.98 | 24.15 | 324,841 | +0.14(+0.59%) |
Jun 12, 2019 | 23.84 | 24.04 | 23.71 | 24.01 | 761,477 | +0.13(+0.54%) |
Jun 11, 2019 | 24.07 | 24.20 | 23.75 | 23.88 | 438,495 | -0.10(-0.44%) |
Jun 10, 2019 | 24.42 | 24.53 | 23.92 | 23.99 | 548,073 | -0.40(-1.66%) |
Jun 07, 2019 | 24.62 | 24.66 | 24.21 | 24.39 | 462,145 | -0.17(-0.69%) |
Jun 06, 2019 | 24.24 | 24.58 | 24.20 | 24.56 | 860,981 | +0.36(+1.50%) |
Jun 05, 2019 | 23.86 | 24.26 | 23.82 | 24.20 | 732,980 | +0.31(+1.29%) |
Jun 04, 2019 | 23.79 | 24.11 | 23.57 | 23.89 | 1,148,400 | +0.31(+1.30%) |
Jun 03, 2019 | 23.37 | 23.73 | 23.32 | 23.58 | 850,325 | +0.30(+1.28%) |
May 31, 2019 | 24.04 | 24.07 | 23.22 | 23.28 | 992,096 | -1.14(-4.67%) |
May 30, 2019 | 24.33 | 24.59 | 24.29 | 24.42 | 337,723 | -0.02(-0.10%) |
May 29, 2019 | 24.63 | 24.78 | 24.40 | 24.45 | 640,860 | -0.14(-0.56%) |
May 28, 2019 | 24.90 | 24.98 | 24.57 | 24.59 | 514,427 | -0.32(-1.27%) |
May 24, 2019 | 24.65 | 25.02 | 24.64 | 24.90 | 1,091,825 | +0.43(+1.75%) |
May 23, 2019 | 24.69 | 24.73 | 24.34 | 24.47 | 621,659 | -0.36(-1.43%) |
May 22, 2019 | 25.24 | 25.56 | 24.80 | 24.83 | 450,449 | -0.69(-2.69%) |
May 21, 2019 | 25.40 | 25.73 | 25.40 | 25.51 | 800,565 | +0.15(+0.57%) |
May 20, 2019 | 24.84 | 25.56 | 24.84 | 25.37 | 1,251,037 | +0.42(+1.68%) |
May 17, 2019 | 24.92 | 25.41 | 24.90 | 24.95 | 650,343 | -0.14(-0.55%) |
May 16, 2019 | 24.92 | 25.39 | 24.79 | 25.09 | 602,875 | +0.19(+0.78%) |
May 15, 2019 | 24.67 | 24.92 | 24.63 | 24.89 | 1,020,948 | +0.03(+0.13%) |
May 14, 2019 | 24.67 | 24.99 | 24.54 | 24.86 | 775,045 | +0.26(+1.05%) |
May 13, 2019 | 25.09 | 25.24 | 24.31 | 24.60 | 1,011,251 | -1.02(-3.98%) |
May 10, 2019 | 25.78 | 25.85 | 25.16 | 25.62 | 909,936 | -0.35(-1.34%) |
May 09, 2019 | 25.58 | 26.08 | 25.47 | 25.97 | 580,897 | +0.22(+0.85%) |
May 08, 2019 | 25.93 | 26.31 | 25.63 | 25.75 | 639,586 | -0.20(-0.78%) |
May 07, 2019 | 25.76 | 26.07 | 25.64 | 25.95 | 636,048 | +0.02(+0.09%) |
May 06, 2019 | 26.76 | 27.03 | 25.81 | 25.93 | 1,274,412 | -1.29(-4.75%) |
May 03, 2019 | 27.07 | 27.58 | 26.38 | 27.22 | 1,237,831 | +0.97(+3.69%) |
May 02, 2019 | 25.93 | 26.28 | 25.83 | 26.25 | 965,256 | +0.18(+0.68%) |