Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.41 | 27.50 | 27.00 | 27.32 | 21,504 | -0.15(-0.53%) |
Jul 30, 2019 | 27.49 | 27.50 | 27.01 | 27.46 | 36,422 | +0.09(+0.31%) |
Jul 29, 2019 | 27.98 | 28.15 | 27.34 | 27.38 | 16,510 | -0.72(-2.58%) |
Jul 26, 2019 | 28.50 | 28.50 | 28.07 | 28.10 | 22,000 | -0.44(-1.55%) |
Jul 25, 2019 | 28.84 | 28.95 | 28.54 | 28.54 | 6,426 | -0.26(-0.89%) |
Jul 24, 2019 | 29.00 | 29.26 | 28.80 | 28.80 | 14,181 | -0.34(-1.17%) |
Jul 23, 2019 | 29.31 | 29.36 | 28.98 | 29.14 | 8,748 | +0.03(+0.10%) |
Jul 22, 2019 | 28.48 | 29.15 | 28.48 | 29.11 | 22,876 | +0.64(+2.26%) |
Jul 19, 2019 | 28.62 | 28.69 | 28.17 | 28.47 | 8,200 | +0.15(+0.52%) |
Jul 18, 2019 | 28.62 | 28.67 | 28.07 | 28.32 | 19,152 | -0.29(-1.01%) |
Jul 17, 2019 | 28.95 | 29.10 | 28.61 | 28.61 | 9,507 | -0.23(-0.80%) |
Jul 16, 2019 | 28.89 | 29.13 | 28.82 | 28.84 | 26,428 | -0.18(-0.62%) |
Jul 15, 2019 | 29.10 | 29.29 | 29.02 | 29.02 | 2,629 | -0.14(-0.47%) |
Jul 12, 2019 | 29.31 | 29.34 | 29.04 | 29.16 | 21,200 | -1.04(-3.43%) |
Jul 11, 2019 | 30.22 | 30.40 | 30.03 | 30.20 | 29,383 | +0.14(+0.45%) |
Jul 10, 2019 | 29.36 | 30.18 | 29.36 | 30.06 | 19,298 | +0.75(+2.56%) |
Jul 09, 2019 | 29.41 | 29.41 | 28.97 | 29.31 | 30,769 | -0.13(-0.44%) |
Jul 08, 2019 | 29.65 | 29.79 | 29.32 | 29.44 | 13,347 | -0.21(-0.71%) |
Jul 05, 2019 | 29.36 | 29.75 | 29.18 | 29.65 | 14,000 | +0.30(+1.04%) |
Jul 03, 2019 | 28.69 | 29.47 | 28.66 | 29.35 | 5,500 | +0.71(+2.46%) |
Jul 02, 2019 | 28.57 | 28.75 | 28.39 | 28.64 | 6,979 | -0.12(-0.41%) |
Jul 01, 2019 | 29.21 | 29.21 | 28.73 | 28.76 | 19,991 | +0.31(+1.08%) |
Jun 28, 2019 | 27.98 | 28.52 | 27.98 | 28.45 | 45,200 | +0.46(+1.66%) |
Jun 27, 2019 | 28.10 | 28.16 | 27.80 | 27.99 | 8,948 | -0.17(-0.59%) |
Jun 26, 2019 | 28.08 | 28.36 | 27.99 | 28.15 | 24,504 | +0.44(+1.60%) |
Jun 25, 2019 | 28.20 | 28.20 | 27.68 | 27.71 | 11,530 | -0.45(-1.58%) |
Jun 24, 2019 | 28.09 | 28.20 | 27.92 | 28.16 | 22,857 | -0.21(-0.75%) |
Jun 21, 2019 | 27.97 | 28.38 | 27.89 | 28.37 | 15,000 | +0.38(+1.35%) |
Jun 20, 2019 | 28.16 | 28.47 | 27.89 | 27.99 | 47,192 | +0.15(+0.53%) |
Jun 19, 2019 | 28.00 | 28.00 | 27.55 | 27.84 | 13,113 | -0.04(-0.14%) |
Jun 18, 2019 | 27.80 | 28.04 | 27.72 | 27.88 | 7,293 | +0.18(+0.65%) |
Jun 17, 2019 | 27.95 | 27.97 | 27.45 | 27.70 | 17,370 | -0.25(-0.89%) |
Jun 14, 2019 | 28.63 | 28.63 | 27.78 | 27.95 | 8,800 | -0.51(-1.80%) |
Jun 13, 2019 | 28.18 | 28.62 | 28.18 | 28.46 | 11,474 | +0.61(+2.19%) |
Jun 12, 2019 | 28.25 | 28.25 | 27.85 | 27.85 | 48,719 | -0.54(-1.89%) |
Jun 11, 2019 | 28.33 | 28.60 | 28.25 | 28.39 | 9,088 | +0.12(+0.42%) |
Jun 10, 2019 | 28.54 | 28.54 | 27.79 | 28.27 | 18,480 | +0.27(+0.96%) |
Jun 07, 2019 | 27.90 | 28.40 | 27.90 | 28.00 | 23,200 | +0.03(+0.09%) |
Jun 06, 2019 | 27.83 | 28.09 | 27.70 | 27.97 | 17,000 | +0.27(+0.99%) |
Jun 05, 2019 | 28.11 | 28.11 | 27.58 | 27.70 | 11,463 | -0.68(-2.40%) |
Jun 04, 2019 | 28.00 | 28.39 | 28.00 | 28.38 | 7,242 | +0.71(+2.57%) |
Jun 03, 2019 | 28.18 | 28.18 | 27.54 | 27.67 | 10,894 | +0.27(+0.99%) |
May 31, 2019 | 27.08 | 27.69 | 26.87 | 27.40 | 29,300 | -0.27(-0.99%) |
May 30, 2019 | 28.21 | 28.21 | 27.67 | 27.67 | 12,668 | -0.44(-1.58%) |
May 29, 2019 | 28.01 | 28.16 | 27.25 | 28.12 | 49,025 | -0.15(-0.54%) |
May 28, 2019 | 29.28 | 29.28 | 28.17 | 28.27 | 25,278 | -0.50(-1.75%) |
May 24, 2019 | 29.15 | 29.15 | 28.53 | 28.77 | 8,300 | +0.27(+0.95%) |
May 23, 2019 | 28.67 | 28.84 | 28.09 | 28.50 | 29,734 | -1.35(-4.52%) |
May 22, 2019 | 29.74 | 29.85 | 29.65 | 29.85 | 7,543 | -0.17(-0.56%) |
May 21, 2019 | 29.56 | 30.05 | 29.56 | 30.02 | 17,458 | +0.76(+2.59%) |
May 20, 2019 | 29.56 | 29.56 | 29.20 | 29.26 | 25,343 | -0.29(-0.98%) |
May 17, 2019 | 29.62 | 29.77 | 29.50 | 29.55 | 7,000 | -0.07(-0.23%) |
May 16, 2019 | 29.33 | 29.84 | 29.33 | 29.62 | 46,914 | +0.30(+1.01%) |
May 15, 2019 | 28.70 | 29.38 | 28.65 | 29.32 | 7,710 | +0.62(+2.17%) |
May 14, 2019 | 28.74 | 29.33 | 28.70 | 28.70 | 14,879 | +0.20(+0.69%) |
May 13, 2019 | 28.92 | 28.92 | 28.30 | 28.50 | 25,789 | -0.55(-1.88%) |
May 10, 2019 | 26.87 | 29.05 | 26.87 | 29.05 | 101,300 | +2.12(+7.87%) |
May 09, 2019 | 27.50 | 27.50 | 26.78 | 26.93 | 39,246 | -0.77(-2.77%) |
May 08, 2019 | 27.55 | 28.05 | 27.47 | 27.70 | 62,025 | +0.10(+0.36%) |
May 07, 2019 | 27.51 | 27.82 | 27.12 | 27.60 | 27,390 | +0.00(+0.01%) |
May 06, 2019 | 27.50 | 27.81 | 27.34 | 27.60 | 13,629 | -0.09(-0.33%) |
May 03, 2019 | 27.41 | 27.83 | 27.41 | 27.69 | 31,000 | +0.44(+1.60%) |
May 02, 2019 | 27.91 | 27.93 | 27.12 | 27.25 | 70,876 | -0.94(-3.32%) |