Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.71 | 25.95 | 25.01 | 25.16 | 315,578 | -0.60(-2.32%) |
Jul 30, 2019 | 25.22 | 25.86 | 25.22 | 25.76 | 124,306 | +0.30(+1.19%) |
Jul 29, 2019 | 26.08 | 26.20 | 25.31 | 25.46 | 183,084 | -0.55(-2.10%) |
Jul 26, 2019 | 26.00 | 26.13 | 25.64 | 26.00 | 248,004 | +0.20(+0.77%) |
Jul 25, 2019 | 26.60 | 26.93 | 25.56 | 25.80 | 183,864 | -0.72(-2.71%) |
Jul 24, 2019 | 25.53 | 26.57 | 25.35 | 26.52 | 683,362 | +1.06(+4.15%) |
Jul 23, 2019 | 25.19 | 25.66 | 25.19 | 25.47 | 717,877 | +0.26(+1.03%) |
Jul 22, 2019 | 25.00 | 25.36 | 24.78 | 25.21 | 702,245 | +0.22(+0.90%) |
Jul 19, 2019 | 25.40 | 25.62 | 24.83 | 24.98 | 220,730 | -0.44(-1.74%) |
Jul 18, 2019 | 25.85 | 25.85 | 25.26 | 25.42 | 109,584 | -0.42(-1.64%) |
Jul 17, 2019 | 26.22 | 26.23 | 25.68 | 25.85 | 137,208 | -0.30(-1.16%) |
Jul 16, 2019 | 25.89 | 26.64 | 25.85 | 26.15 | 205,315 | +0.23(+0.90%) |
Jul 15, 2019 | 26.65 | 26.77 | 25.30 | 25.92 | 322,734 | -0.59(-2.22%) |
Jul 12, 2019 | 26.28 | 26.78 | 26.11 | 26.50 | 323,584 | +0.17(+0.66%) |
Jul 11, 2019 | 27.44 | 27.44 | 25.47 | 26.33 | 496,041 | -1.11(-4.04%) |
Jul 10, 2019 | 28.17 | 28.17 | 27.22 | 27.44 | 157,267 | -0.63(-2.25%) |
Jul 09, 2019 | 27.95 | 28.23 | 27.78 | 28.07 | 204,996 | +0.03(+0.09%) |
Jul 08, 2019 | 27.81 | 28.13 | 27.34 | 28.04 | 248,585 | +0.61(+2.24%) |
Jul 05, 2019 | 27.11 | 27.44 | 26.83 | 27.43 | 163,294 | +0.32(+1.18%) |
Jul 03, 2019 | 26.69 | 27.15 | 26.63 | 27.11 | 115,565 | +0.51(+1.92%) |
Jul 02, 2019 | 26.59 | 26.81 | 26.25 | 26.60 | 140,922 | +0.03(+0.13%) |
Jul 01, 2019 | 26.98 | 27.19 | 26.56 | 26.56 | 216,871 | -0.05(-0.19%) |
Jun 28, 2019 | 26.16 | 27.01 | 25.87 | 26.62 | 423,433 | +0.66(+2.53%) |
Jun 27, 2019 | 25.25 | 25.98 | 25.23 | 25.96 | 281,115 | +0.76(+3.02%) |
Jun 26, 2019 | 24.84 | 25.33 | 24.79 | 25.20 | 184,106 | +0.35(+1.39%) |
Jun 25, 2019 | 26.02 | 26.04 | 24.82 | 24.85 | 167,460 | -1.08(-4.17%) |
Jun 24, 2019 | 26.64 | 26.94 | 25.92 | 25.93 | 226,404 | -0.68(-2.54%) |
Jun 21, 2019 | 26.83 | 27.12 | 26.61 | 26.61 | 517,273 | -0.38(-1.41%) |
Jun 20, 2019 | 27.95 | 27.95 | 26.57 | 26.99 | 411,924 | -0.71(-2.56%) |
Jun 19, 2019 | 28.01 | 28.03 | 27.56 | 27.70 | 154,836 | -0.38(-1.36%) |
Jun 18, 2019 | 27.85 | 28.46 | 27.84 | 28.08 | 369,961 | +0.42(+1.53%) |
Jun 17, 2019 | 27.73 | 28.35 | 27.53 | 27.66 | 236,837 | +0.28(+1.01%) |
Jun 14, 2019 | 28.11 | 28.11 | 27.26 | 27.38 | 193,919 | -0.72(-2.56%) |
Jun 13, 2019 | 27.90 | 28.31 | 27.65 | 28.10 | 219,692 | +0.36(+1.31%) |
Jun 12, 2019 | 27.74 | 28.17 | 27.37 | 27.73 | 317,357 | +0.00(+0.00%) |
Jun 11, 2019 | 27.94 | 28.57 | 27.55 | 27.73 | 368,577 | +0.26(+0.94%) |
Jun 10, 2019 | 27.83 | 28.11 | 27.18 | 27.47 | 233,056 | -0.35(-1.24%) |
Jun 07, 2019 | 27.05 | 28.04 | 26.95 | 27.82 | 668,895 | +0.82(+3.04%) |
Jun 06, 2019 | 27.04 | 28.59 | 26.87 | 27.00 | 418,199 | +0.70(+2.67%) |
Jun 05, 2019 | 26.76 | 27.05 | 25.96 | 26.30 | 215,943 | -0.46(-1.71%) |
Jun 04, 2019 | 26.38 | 26.80 | 26.03 | 26.76 | 350,773 | +0.61(+2.32%) |
Jun 03, 2019 | 25.64 | 26.25 | 25.64 | 26.15 | 330,006 | +0.52(+2.03%) |
May 31, 2019 | 25.87 | 26.02 | 25.44 | 25.63 | 193,688 | -0.52(-1.99%) |
May 30, 2019 | 26.16 | 26.49 | 26.03 | 26.15 | 211,907 | -0.11(-0.43%) |
May 29, 2019 | 27.04 | 27.29 | 26.06 | 26.26 | 126,401 | -1.25(-4.53%) |
May 28, 2019 | 27.79 | 28.19 | 27.48 | 27.51 | 233,926 | -0.29(-1.03%) |
May 24, 2019 | 27.45 | 27.88 | 27.40 | 27.79 | 232,403 | +0.52(+1.90%) |
May 23, 2019 | 27.34 | 27.68 | 26.74 | 27.27 | 315,366 | -0.58(-2.08%) |
May 22, 2019 | 29.02 | 29.14 | 27.71 | 27.85 | 397,923 | -1.29(-4.42%) |
May 21, 2019 | 28.62 | 29.26 | 28.55 | 29.14 | 179,665 | +0.69(+2.43%) |
May 20, 2019 | 28.82 | 28.82 | 28.32 | 28.45 | 179,042 | -0.55(-1.88%) |
May 17, 2019 | 29.45 | 29.45 | 28.67 | 29.00 | 262,450 | -0.66(-2.22%) |
May 16, 2019 | 30.08 | 30.34 | 29.49 | 29.65 | 468,876 | -0.34(-1.12%) |
May 15, 2019 | 31.30 | 31.48 | 29.96 | 29.99 | 358,438 | -1.57(-4.99%) |
May 14, 2019 | 32.13 | 32.35 | 31.40 | 31.57 | 235,556 | -0.42(-1.30%) |
May 13, 2019 | 31.73 | 32.12 | 31.34 | 31.98 | 182,340 | -0.13(-0.40%) |
May 10, 2019 | 32.14 | 32.46 | 31.94 | 32.11 | 146,091 | -0.22(-0.69%) |
May 09, 2019 | 33.23 | 33.44 | 32.25 | 32.33 | 152,114 | -1.20(-3.59%) |
May 08, 2019 | 33.21 | 33.89 | 33.21 | 33.54 | 103,220 | +0.38(+1.14%) |
May 07, 2019 | 33.30 | 33.44 | 32.43 | 33.16 | 184,381 | -0.45(-1.33%) |
May 06, 2019 | 33.81 | 35.42 | 33.48 | 33.61 | 350,221 | -0.82(-2.37%) |
May 03, 2019 | 35.11 | 35.28 | 32.47 | 34.43 | 714,768 | -1.32(-3.68%) |
May 02, 2019 | 36.32 | 36.89 | 35.20 | 35.74 | 292,650 | -0.89(-2.44%) |