Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.63 | 25.89 | 25.25 | 25.30 | 159,361 | -0.30(-1.19%) |
Jul 30, 2019 | 25.34 | 25.69 | 25.01 | 25.60 | 184,993 | +0.13(+0.50%) |
Jul 29, 2019 | 26.05 | 26.05 | 25.45 | 25.48 | 103,045 | -0.60(-2.29%) |
Jul 26, 2019 | 25.24 | 26.22 | 25.19 | 26.08 | 128,842 | +0.89(+3.54%) |
Jul 25, 2019 | 25.94 | 25.94 | 25.06 | 25.18 | 56,089 | -0.76(-2.95%) |
Jul 24, 2019 | 26.01 | 26.22 | 25.56 | 25.95 | 167,640 | -0.13(-0.49%) |
Jul 23, 2019 | 26.40 | 26.44 | 25.92 | 26.08 | 89,524 | -0.26(-1.00%) |
Jul 22, 2019 | 26.50 | 27.24 | 26.25 | 26.34 | 139,631 | -0.12(-0.44%) |
Jul 19, 2019 | 26.86 | 26.87 | 26.41 | 26.46 | 83,548 | -0.50(-1.85%) |
Jul 18, 2019 | 27.28 | 27.29 | 26.75 | 26.96 | 81,296 | -0.32(-1.19%) |
Jul 17, 2019 | 27.55 | 27.55 | 27.24 | 27.28 | 81,779 | -0.27(-1.00%) |
Jul 16, 2019 | 27.45 | 27.82 | 27.26 | 27.56 | 72,744 | +0.14(+0.50%) |
Jul 15, 2019 | 27.34 | 27.54 | 27.14 | 27.42 | 57,666 | +0.06(+0.21%) |
Jul 12, 2019 | 27.18 | 27.43 | 26.98 | 27.36 | 77,733 | +0.19(+0.69%) |
Jul 11, 2019 | 26.93 | 27.22 | 26.70 | 27.17 | 95,667 | +0.26(+0.98%) |
Jul 10, 2019 | 26.86 | 26.98 | 26.62 | 26.91 | 47,880 | +0.13(+0.48%) |
Jul 09, 2019 | 26.76 | 26.88 | 26.57 | 26.78 | 60,650 | +0.01(+0.04%) |
Jul 08, 2019 | 26.92 | 26.92 | 26.40 | 26.77 | 46,257 | -0.14(-0.51%) |
Jul 05, 2019 | 26.19 | 26.93 | 26.03 | 26.91 | 74,061 | +0.62(+2.35%) |
Jul 03, 2019 | 26.25 | 26.53 | 26.06 | 26.29 | 113,744 | +0.12(+0.45%) |
Jul 02, 2019 | 27.21 | 27.21 | 26.12 | 26.17 | 97,939 | -1.15(-4.20%) |
Jul 01, 2019 | 27.36 | 27.88 | 27.18 | 27.32 | 123,419 | +0.08(+0.29%) |
Jun 28, 2019 | 26.55 | 27.34 | 26.55 | 27.24 | 454,263 | +0.73(+2.74%) |
Jun 27, 2019 | 26.38 | 26.58 | 26.23 | 26.52 | 88,094 | +0.10(+0.37%) |
Jun 26, 2019 | 26.71 | 26.72 | 25.71 | 26.42 | 118,737 | -0.23(-0.85%) |
Jun 25, 2019 | 26.99 | 27.16 | 26.56 | 26.64 | 316,181 | -0.28(-1.06%) |
Jun 24, 2019 | 26.70 | 26.99 | 26.47 | 26.93 | 164,125 | +0.18(+0.66%) |
Jun 21, 2019 | 26.20 | 27.05 | 26.09 | 26.75 | 176,788 | +0.50(+1.90%) |
Jun 20, 2019 | 26.27 | 26.44 | 25.97 | 26.25 | 64,952 | +0.14(+0.53%) |
Jun 19, 2019 | 25.56 | 26.12 | 25.46 | 26.11 | 79,607 | +0.56(+2.19%) |
Jun 18, 2019 | 25.90 | 26.10 | 24.88 | 25.56 | 87,049 | -0.30(-1.18%) |
Jun 17, 2019 | 25.98 | 26.14 | 25.50 | 25.86 | 69,560 | -0.08(-0.30%) |
Jun 14, 2019 | 26.07 | 26.37 | 25.94 | 25.94 | 72,531 | -0.12(-0.45%) |
Jun 13, 2019 | 25.85 | 26.19 | 25.77 | 26.06 | 102,153 | +0.27(+1.06%) |
Jun 12, 2019 | 25.52 | 25.99 | 25.34 | 25.78 | 75,146 | +0.24(+0.96%) |
Jun 11, 2019 | 25.46 | 25.80 | 25.16 | 25.54 | 200,941 | +0.18(+0.70%) |
Jun 10, 2019 | 25.21 | 25.74 | 25.15 | 25.36 | 97,072 | +0.24(+0.94%) |
Jun 07, 2019 | 25.37 | 25.50 | 25.02 | 25.12 | 73,551 | -0.13(-0.50%) |
Jun 06, 2019 | 25.26 | 25.48 | 25.14 | 25.25 | 117,498 | +0.01(+0.04%) |
Jun 05, 2019 | 24.74 | 25.28 | 24.52 | 25.24 | 103,236 | +0.57(+2.30%) |
Jun 04, 2019 | 25.06 | 25.16 | 24.50 | 24.67 | 118,142 | -0.24(-0.94%) |
Jun 03, 2019 | 25.41 | 25.50 | 24.71 | 24.91 | 207,795 | -0.39(-1.55%) |
May 31, 2019 | 25.91 | 25.91 | 25.28 | 25.30 | 115,886 | -0.77(-2.97%) |
May 30, 2019 | 26.03 | 26.50 | 25.90 | 26.08 | 198,694 | -0.02(-0.08%) |
May 29, 2019 | 25.86 | 26.40 | 25.51 | 26.09 | 129,097 | +0.16(+0.60%) |
May 28, 2019 | 26.09 | 26.19 | 25.83 | 25.94 | 89,687 | -0.16(-0.60%) |
May 24, 2019 | 25.92 | 26.20 | 25.83 | 26.09 | 88,139 | +0.25(+0.95%) |
May 23, 2019 | 26.02 | 26.02 | 25.64 | 25.85 | 163,307 | -0.32(-1.24%) |
May 22, 2019 | 26.03 | 26.25 | 25.62 | 26.17 | 106,110 | +0.07(+0.26%) |
May 21, 2019 | 26.59 | 26.81 | 26.08 | 26.10 | 148,527 | -0.40(-1.52%) |
May 20, 2019 | 26.13 | 26.64 | 25.89 | 26.51 | 143,811 | +0.25(+0.97%) |
May 17, 2019 | 26.47 | 26.50 | 26.05 | 26.25 | 114,356 | -0.29(-1.11%) |
May 16, 2019 | 26.77 | 26.82 | 26.35 | 26.55 | 120,928 | -0.15(-0.55%) |
May 15, 2019 | 26.66 | 26.78 | 26.47 | 26.69 | 101,427 | -0.12(-0.44%) |
May 14, 2019 | 26.56 | 26.93 | 26.52 | 26.81 | 105,809 | +0.28(+1.07%) |
May 13, 2019 | 26.87 | 27.05 | 26.52 | 26.53 | 99,545 | -0.65(-2.41%) |
May 10, 2019 | 27.51 | 27.52 | 26.96 | 27.18 | 89,997 | -0.39(-1.42%) |
May 09, 2019 | 28.04 | 28.28 | 27.50 | 27.57 | 88,268 | -0.54(-1.91%) |
May 08, 2019 | 27.85 | 28.34 | 27.15 | 28.11 | 164,604 | +0.27(+0.98%) |
May 07, 2019 | 28.64 | 29.17 | 27.55 | 27.84 | 197,986 | +0.44(+1.60%) |
May 06, 2019 | 25.87 | 27.43 | 25.67 | 27.40 | 298,033 | +1.18(+4.51%) |
May 03, 2019 | 27.94 | 27.94 | 26.06 | 26.21 | 359,374 | -3.14(-10.68%) |
May 02, 2019 | 29.69 | 29.89 | 29.34 | 29.35 | 177,433 | -0.20(-0.66%) |