Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.38 | 27.01 | 25.91 | 25.91 | 2,663 | -1.11(-4.11%) |
Jul 30, 2019 | 27.02 | 27.02 | 27.02 | 27.02 | 512 | +0.21(+0.79%) |
Jul 29, 2019 | 27.50 | 28.54 | 26.81 | 26.81 | 2,254 | +0.39(+1.47%) |
Jul 26, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 200 | +0.16(+0.61%) |
Jul 25, 2019 | 26.59 | 26.59 | 26.26 | 26.26 | 783 | +0.00(+0.00%) |
Jul 24, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 213 | -0.49(-1.83%) |
Jul 23, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | +0.00(+0.00%) |
Jul 22, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 274 | +0.00(+0.00%) |
Jul 19, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | -0.65(-2.37%) |
Jul 18, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 1 | +0.00(+0.00%) |
Jul 17, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 210 | +0.65(+2.43%) |
Jul 16, 2019 | 26.74 | 26.75 | 26.74 | 26.75 | 811 | -0.15(-0.56%) |
Jul 15, 2019 | 26.45 | 26.90 | 25.85 | 26.90 | 2,698 | +0.15(+0.56%) |
Jul 12, 2019 | 26.40 | 26.75 | 26.40 | 26.75 | 300 | +0.42(+1.58%) |
Jul 11, 2019 | 26.79 | 26.79 | 26.33 | 26.33 | 1,355 | -0.10(-0.36%) |
Jul 10, 2019 | 26.41 | 27.36 | 26.41 | 26.43 | 1,469 | +0.03(+0.10%) |
Jul 09, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 292 | +0.14(+0.55%) |
Jul 08, 2019 | 27.40 | 27.40 | 26.26 | 26.26 | 515 | -0.46(-1.72%) |
Jul 05, 2019 | 26.30 | 26.72 | 26.29 | 26.72 | 700 | -0.65(-2.36%) |
Jul 03, 2019 | 27.50 | 27.50 | 26.74 | 27.37 | 900 | -0.10(-0.38%) |
Jul 02, 2019 | 26.80 | 27.47 | 26.80 | 27.47 | 392 | -0.14(-0.51%) |
Jul 01, 2019 | 28.10 | 28.10 | 27.29 | 27.61 | 5,131 | -0.88(-3.09%) |
Jun 28, 2019 | 27.66 | 28.49 | 27.66 | 28.49 | 4,600 | +0.80(+2.89%) |
Jun 27, 2019 | 26.92 | 27.90 | 26.70 | 27.69 | 6,130 | -0.21(-0.75%) |
Jun 26, 2019 | 28.65 | 28.88 | 27.52 | 27.90 | 4,615 | -0.51(-1.80%) |
Jun 25, 2019 | 28.75 | 28.75 | 28.41 | 28.41 | 3,437 | +0.09(+0.32%) |
Jun 24, 2019 | 29.01 | 29.01 | 28.32 | 28.32 | 2,902 | -0.87(-2.98%) |
Jun 21, 2019 | 28.85 | 29.19 | 28.30 | 29.19 | 3,600 | -0.61(-2.05%) |
Jun 20, 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 289 | +1.45(+5.12%) |
Jun 19, 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 541 | -1.44(-4.84%) |
Jun 18, 2019 | 28.50 | 29.79 | 27.30 | 29.79 | 7,357 | +1.17(+4.09%) |
Jun 17, 2019 | 28.73 | 29.86 | 28.62 | 28.62 | 4,454 | -0.36(-1.24%) |
Jun 14, 2019 | 28.98 | 28.98 | 28.98 | 28.98 | 100 | +0.00(+0.00%) |
Jun 13, 2019 | 27.90 | 28.98 | 27.90 | 28.98 | 482 | +0.38(+1.33%) |
Jun 12, 2019 | 27.33 | 28.60 | 27.16 | 28.60 | 1,650 | -0.40(-1.38%) |
Jun 10, 2019 | 29.00 | 29.00 | 29.00 | 0 | -0.16(-0.54%) | |
Jun 07, 2019 | 30.02 | 30.02 | 29.16 | 29.16 | 700 | +0.06(+0.20%) |
Jun 06, 2019 | 27.43 | 30.00 | 27.43 | 29.10 | 2,334 | -0.34(-1.15%) |
Jun 05, 2019 | 28.61 | 29.44 | 28.61 | 29.44 | 1,367 | +0.80(+2.78%) |
Jun 04, 2019 | 28.70 | 28.99 | 28.54 | 28.64 | 4,326 | -0.81(-2.74%) |
Jun 03, 2019 | 27.57 | 29.45 | 27.57 | 29.45 | 846 | +0.10(+0.33%) |
May 31, 2019 | 28.00 | 29.35 | 28.00 | 29.35 | 5,500 | +0.79(+2.76%) |
May 30, 2019 | 28.99 | 29.00 | 28.13 | 28.57 | 12,180 | +0.27(+0.94%) |
May 29, 2019 | 27.79 | 28.30 | 27.13 | 28.30 | 3,430 | +0.80(+2.91%) |
May 28, 2019 | 27.90 | 27.90 | 27.50 | 27.50 | 4,970 | -0.32(-1.15%) |
May 24, 2019 | 27.51 | 27.82 | 27.51 | 27.82 | 500 | +0.12(+0.43%) |
May 23, 2019 | 27.70 | 27.70 | 27.70 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 27.50 | 28.80 | 27.50 | 27.70 | 8,437 | +0.20(+0.73%) |
May 21, 2019 | 27.20 | 28.49 | 27.20 | 27.50 | 5,985 | +0.55(+2.04%) |
May 20, 2019 | 27.42 | 27.42 | 26.52 | 26.95 | 16,101 | -0.47(-1.71%) |
May 17, 2019 | 27.10 | 27.42 | 27.10 | 27.42 | 4,600 | -0.44(-1.59%) |
May 16, 2019 | 27.57 | 27.86 | 26.80 | 27.86 | 9,637 | -0.05(-0.19%) |
May 15, 2019 | 27.75 | 28.00 | 26.70 | 27.92 | 4,676 | +0.17(+0.60%) |
May 14, 2019 | 28.37 | 28.46 | 27.50 | 27.75 | 8,260 | -0.62(-2.19%) |
May 13, 2019 | 27.80 | 28.81 | 27.33 | 28.37 | 4,646 | -0.08(-0.29%) |
May 10, 2019 | 28.27 | 28.45 | 27.94 | 28.45 | 900 | +0.51(+1.84%) |
May 09, 2019 | 28.29 | 28.29 | 26.46 | 27.94 | 7,197 | -1.01(-3.48%) |
May 08, 2019 | 28.58 | 28.95 | 27.96 | 28.95 | 1,997 | -0.30(-1.01%) |
May 07, 2019 | 28.37 | 29.24 | 28.16 | 29.24 | 600 | +0.64(+2.22%) |
May 06, 2019 | 29.49 | 29.49 | 28.25 | 28.61 | 797 | +0.25(+0.88%) |
May 03, 2019 | 28.26 | 28.36 | 28.26 | 28.36 | 1,000 | +0.10(+0.34%) |
May 02, 2019 | 28.16 | 28.26 | 28.16 | 28.26 | 911 | +0.10(+0.36%) |