Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.02 | 27.43 | 26.33 | 26.39 | 75,511 | -0.79(-2.90%) |
Jul 30, 2019 | 26.64 | 27.44 | 26.59 | 27.18 | 63,035 | +0.40(+1.49%) |
Jul 29, 2019 | 27.40 | 27.40 | 26.69 | 26.78 | 35,012 | -0.44(-1.63%) |
Jul 26, 2019 | 26.74 | 27.29 | 26.59 | 27.22 | 43,871 | +0.32(+1.19%) |
Jul 25, 2019 | 27.63 | 27.66 | 26.69 | 26.90 | 43,192 | -0.84(-3.04%) |
Jul 24, 2019 | 27.17 | 27.96 | 27.00 | 27.74 | 34,083 | +0.37(+1.36%) |
Jul 23, 2019 | 27.60 | 27.86 | 27.29 | 27.37 | 28,840 | -0.20(-0.71%) |
Jul 22, 2019 | 27.62 | 27.96 | 27.26 | 27.57 | 49,285 | +0.00(+0.00%) |
Jul 19, 2019 | 27.40 | 28.29 | 27.40 | 27.57 | 70,149 | +0.12(+0.42%) |
Jul 18, 2019 | 27.22 | 27.56 | 26.72 | 27.45 | 41,942 | +0.09(+0.32%) |
Jul 17, 2019 | 28.31 | 28.31 | 27.19 | 27.36 | 131,537 | -0.95(-3.35%) |
Jul 16, 2019 | 27.61 | 28.66 | 27.61 | 28.31 | 59,207 | +0.55(+1.98%) |
Jul 15, 2019 | 27.84 | 27.99 | 27.41 | 27.76 | 53,666 | -0.05(-0.19%) |
Jul 12, 2019 | 26.78 | 28.15 | 26.56 | 27.82 | 158,456 | +1.04(+3.87%) |
Jul 11, 2019 | 26.84 | 26.86 | 26.31 | 26.78 | 83,641 | -0.04(-0.13%) |
Jul 10, 2019 | 27.09 | 27.31 | 26.72 | 26.81 | 41,989 | -0.16(-0.59%) |
Jul 09, 2019 | 27.05 | 27.36 | 26.36 | 26.97 | 40,007 | -0.24(-0.88%) |
Jul 08, 2019 | 27.84 | 28.16 | 27.01 | 27.21 | 26,352 | -0.81(-2.88%) |
Jul 05, 2019 | 27.78 | 28.13 | 27.63 | 28.02 | 42,067 | +0.15(+0.54%) |
Jul 03, 2019 | 28.07 | 28.18 | 27.50 | 27.87 | 22,443 | -0.24(-0.85%) |
Jul 02, 2019 | 28.31 | 28.56 | 27.82 | 28.11 | 37,824 | -0.12(-0.44%) |
Jul 01, 2019 | 28.51 | 28.79 | 28.04 | 28.23 | 91,194 | +0.03(+0.09%) |
Jun 28, 2019 | 28.08 | 28.44 | 27.85 | 28.21 | 126,314 | +0.27(+0.98%) |
Jun 27, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 53,046 | -0.09(-0.32%) |
Jun 26, 2019 | 27.45 | 28.50 | 27.34 | 28.02 | 105,685 | +0.58(+2.10%) |
Jun 25, 2019 | 26.83 | 27.51 | 26.74 | 27.44 | 59,075 | +0.52(+1.94%) |
Jun 24, 2019 | 28.07 | 28.07 | 26.73 | 26.92 | 68,131 | -1.08(-3.86%) |
Jun 21, 2019 | 27.99 | 28.37 | 27.93 | 28.00 | 121,013 | -0.26(-0.91%) |
Jun 20, 2019 | 28.25 | 28.93 | 27.91 | 28.26 | 88,933 | +0.37(+1.34%) |
Jun 19, 2019 | 27.48 | 27.98 | 27.11 | 27.89 | 103,601 | +0.39(+1.42%) |
Jun 18, 2019 | 27.40 | 28.21 | 27.32 | 27.50 | 99,859 | +0.50(+1.84%) |
Jun 17, 2019 | 26.98 | 27.26 | 26.91 | 27.00 | 48,527 | -0.07(-0.26%) |
Jun 14, 2019 | 27.35 | 27.55 | 26.95 | 27.07 | 48,270 | -0.32(-1.17%) |
Jun 13, 2019 | 27.03 | 27.99 | 26.75 | 27.39 | 119,220 | +0.53(+1.98%) |
Jun 12, 2019 | 26.89 | 27.50 | 26.58 | 26.86 | 79,498 | -0.27(-0.98%) |
Jun 11, 2019 | 27.48 | 27.62 | 26.84 | 27.12 | 137,839 | +0.04(+0.13%) |
Jun 10, 2019 | 27.13 | 27.60 | 26.88 | 27.09 | 86,015 | +0.08(+0.30%) |
Jun 07, 2019 | 27.31 | 27.63 | 26.81 | 27.01 | 52,781 | -0.15(-0.55%) |
Jun 06, 2019 | 27.31 | 27.97 | 26.67 | 27.16 | 39,354 | +0.20(+0.72%) |
Jun 05, 2019 | 27.00 | 27.83 | 26.56 | 26.96 | 46,516 | -0.11(-0.39%) |
Jun 04, 2019 | 26.50 | 27.15 | 26.18 | 27.07 | 107,287 | +0.81(+3.07%) |
Jun 03, 2019 | 25.85 | 26.51 | 25.55 | 26.26 | 98,449 | +0.43(+1.68%) |
May 31, 2019 | 25.97 | 26.61 | 25.62 | 25.83 | 48,270 | -0.66(-2.51%) |
May 30, 2019 | 27.67 | 27.94 | 26.27 | 26.49 | 49,263 | -1.11(-4.02%) |
May 29, 2019 | 27.38 | 27.97 | 27.05 | 27.60 | 61,734 | -0.12(-0.44%) |
May 28, 2019 | 27.58 | 27.95 | 27.19 | 27.73 | 61,179 | +0.35(+1.29%) |
May 24, 2019 | 27.04 | 27.80 | 27.04 | 27.37 | 35,890 | +0.48(+1.80%) |
May 23, 2019 | 26.99 | 27.81 | 26.58 | 26.89 | 42,866 | -0.54(-1.96%) |
May 22, 2019 | 28.53 | 28.53 | 27.09 | 27.43 | 31,821 | -1.16(-4.07%) |
May 21, 2019 | 27.51 | 28.83 | 27.46 | 28.59 | 45,134 | +1.15(+4.20%) |
May 20, 2019 | 27.35 | 27.73 | 27.17 | 27.43 | 44,506 | -0.18(-0.64%) |
May 17, 2019 | 27.80 | 27.83 | 27.23 | 27.61 | 44,522 | -0.37(-1.32%) |
May 16, 2019 | 28.36 | 28.72 | 27.90 | 27.98 | 33,897 | -0.38(-1.34%) |
May 15, 2019 | 27.95 | 28.39 | 27.78 | 28.36 | 22,171 | +0.12(+0.44%) |
May 14, 2019 | 28.31 | 28.48 | 27.80 | 28.24 | 26,393 | +0.45(+1.62%) |
May 13, 2019 | 28.41 | 28.43 | 27.53 | 27.79 | 37,612 | -1.28(-4.39%) |
May 10, 2019 | 29.09 | 29.12 | 28.63 | 29.06 | 49,406 | +0.03(+0.09%) |
May 09, 2019 | 28.23 | 29.31 | 28.23 | 29.04 | 35,806 | +0.47(+1.63%) |
May 08, 2019 | 28.61 | 29.70 | 28.33 | 28.57 | 56,683 | -0.04(-0.12%) |
May 07, 2019 | 29.40 | 30.04 | 28.20 | 28.61 | 54,952 | -1.03(-3.48%) |
May 06, 2019 | 29.46 | 30.16 | 29.46 | 29.64 | 67,553 | -0.63(-2.09%) |
May 03, 2019 | 27.23 | 30.61 | 27.23 | 30.27 | 65,534 | +1.96(+6.94%) |
May 02, 2019 | 27.84 | 28.32 | 27.84 | 28.31 | 58,364 | +0.46(+1.64%) |