Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.89 | 28.49 | 27.72 | 28.07 | 203,497 | +0.22(+0.78%) |
Jul 30, 2019 | 27.10 | 27.93 | 27.08 | 27.85 | 177,866 | +0.71(+2.60%) |
Jul 29, 2019 | 27.47 | 27.47 | 26.61 | 27.14 | 189,756 | -0.29(-1.05%) |
Jul 26, 2019 | 27.14 | 27.65 | 27.12 | 27.43 | 120,035 | +0.38(+1.40%) |
Jul 25, 2019 | 26.93 | 27.23 | 26.66 | 27.05 | 120,113 | +0.20(+0.74%) |
Jul 24, 2019 | 26.09 | 26.86 | 25.87 | 26.85 | 137,469 | +0.53(+2.00%) |
Jul 23, 2019 | 26.80 | 26.80 | 25.59 | 26.33 | 155,210 | -0.18(-0.67%) |
Jul 22, 2019 | 26.64 | 26.73 | 26.07 | 26.51 | 108,517 | -0.03(-0.11%) |
Jul 19, 2019 | 26.35 | 26.60 | 26.31 | 26.54 | 152,534 | +0.11(+0.41%) |
Jul 18, 2019 | 26.45 | 26.72 | 26.24 | 26.43 | 90,576 | +0.04(+0.15%) |
Jul 17, 2019 | 26.20 | 26.47 | 26.04 | 26.39 | 82,222 | +0.19(+0.72%) |
Jul 16, 2019 | 26.03 | 26.33 | 25.99 | 26.20 | 98,213 | +0.10(+0.38%) |
Jul 15, 2019 | 26.06 | 26.18 | 25.99 | 26.10 | 72,089 | +0.10(+0.38%) |
Jul 12, 2019 | 26.52 | 26.52 | 25.99 | 26.00 | 93,673 | -0.55(-2.06%) |
Jul 11, 2019 | 26.45 | 26.55 | 26.23 | 26.55 | 78,757 | +0.09(+0.34%) |
Jul 10, 2019 | 26.27 | 26.74 | 26.27 | 26.46 | 98,170 | +0.21(+0.80%) |
Jul 09, 2019 | 26.16 | 26.40 | 25.89 | 26.25 | 125,840 | +0.32(+1.23%) |
Jul 08, 2019 | 25.90 | 26.27 | 25.81 | 25.93 | 99,195 | +0.06(+0.23%) |
Jul 05, 2019 | 25.86 | 25.96 | 25.43 | 25.87 | 189,460 | -0.12(-0.46%) |
Jul 03, 2019 | 25.88 | 26.33 | 25.88 | 25.99 | 97,094 | +0.20(+0.77%) |
Jul 02, 2019 | 25.75 | 26.36 | 25.51 | 25.79 | 97,550 | +0.04(+0.15%) |
Jul 01, 2019 | 25.99 | 26.17 | 25.47 | 25.75 | 128,612 | +0.05(+0.19%) |
Jun 28, 2019 | 25.86 | 26.30 | 25.62 | 25.70 | 853,024 | -0.17(-0.65%) |
Jun 27, 2019 | 24.74 | 25.89 | 24.73 | 25.87 | 152,113 | +1.14(+4.62%) |
Jun 26, 2019 | 25.27 | 25.61 | 24.73 | 24.73 | 156,148 | -0.59(-2.32%) |
Jun 25, 2019 | 25.58 | 25.78 | 25.21 | 25.31 | 86,672 | -0.18(-0.70%) |
Jun 24, 2019 | 25.54 | 25.64 | 25.33 | 25.49 | 87,247 | +0.16(+0.63%) |
Jun 21, 2019 | 25.28 | 25.59 | 25.16 | 25.33 | 187,246 | -0.08(-0.31%) |
Jun 20, 2019 | 25.57 | 25.91 | 25.39 | 25.41 | 71,117 | -0.12(-0.47%) |
Jun 19, 2019 | 25.55 | 25.62 | 25.14 | 25.53 | 67,627 | +0.02(+0.08%) |
Jun 18, 2019 | 25.45 | 25.79 | 24.95 | 25.51 | 88,895 | +0.19(+0.75%) |
Jun 17, 2019 | 25.34 | 25.52 | 25.01 | 25.32 | 102,715 | -0.04(-0.16%) |
Jun 14, 2019 | 25.84 | 26.08 | 25.33 | 25.36 | 66,909 | -0.53(-2.03%) |
Jun 13, 2019 | 25.80 | 26.22 | 25.70 | 25.89 | 66,506 | +0.11(+0.42%) |
Jun 12, 2019 | 25.39 | 26.02 | 25.07 | 25.78 | 100,300 | +0.35(+1.37%) |
Jun 11, 2019 | 25.52 | 25.57 | 25.01 | 25.43 | 134,349 | +0.05(+0.20%) |
Jun 10, 2019 | 25.03 | 25.55 | 25.03 | 25.38 | 71,658 | +0.42(+1.67%) |
Jun 07, 2019 | 24.32 | 25.00 | 24.22 | 24.97 | 135,228 | +0.67(+2.74%) |
Jun 06, 2019 | 24.64 | 24.65 | 24.15 | 24.30 | 59,442 | -0.31(-1.25%) |
Jun 05, 2019 | 25.13 | 25.33 | 24.53 | 24.61 | 100,260 | -0.41(-1.63%) |
Jun 04, 2019 | 24.99 | 25.22 | 24.84 | 25.02 | 200,013 | +0.29(+1.17%) |
Jun 03, 2019 | 24.76 | 24.92 | 24.45 | 24.73 | 126,131 | -0.12(-0.48%) |
May 31, 2019 | 24.50 | 25.06 | 24.21 | 24.85 | 108,665 | +0.27(+1.09%) |
May 30, 2019 | 24.33 | 24.68 | 24.19 | 24.58 | 93,496 | +0.25(+1.02%) |
May 29, 2019 | 25.07 | 25.14 | 24.08 | 24.33 | 123,349 | -0.81(-3.24%) |
May 28, 2019 | 25.18 | 25.38 | 25.04 | 25.14 | 84,143 | +0.01(+0.04%) |
May 24, 2019 | 24.95 | 25.25 | 24.71 | 25.14 | 38,536 | +0.28(+1.12%) |
May 23, 2019 | 25.34 | 25.54 | 24.74 | 24.86 | 64,443 | -0.72(-2.80%) |
May 22, 2019 | 25.75 | 25.97 | 25.32 | 25.57 | 60,279 | -0.24(-0.92%) |
May 21, 2019 | 25.62 | 26.02 | 25.62 | 25.81 | 67,023 | +0.32(+1.25%) |
May 20, 2019 | 25.00 | 25.54 | 24.59 | 25.49 | 58,450 | +0.30(+1.18%) |
May 17, 2019 | 25.39 | 25.63 | 25.16 | 25.19 | 55,741 | -0.34(-1.32%) |
May 16, 2019 | 25.78 | 25.99 | 25.46 | 25.53 | 48,314 | -0.22(-0.85%) |
May 15, 2019 | 25.48 | 25.98 | 25.46 | 25.75 | 68,404 | +0.12(+0.47%) |
May 14, 2019 | 25.40 | 25.68 | 25.13 | 25.63 | 91,750 | +0.23(+0.90%) |
May 13, 2019 | 25.70 | 25.82 | 25.38 | 25.40 | 80,842 | -0.70(-2.67%) |
May 10, 2019 | 26.17 | 26.20 | 25.52 | 26.10 | 76,367 | -0.13(-0.49%) |
May 09, 2019 | 25.95 | 26.43 | 25.84 | 26.23 | 94,260 | +0.18(+0.69%) |
May 08, 2019 | 25.87 | 26.29 | 25.76 | 26.05 | 192,983 | +0.18(+0.69%) |
May 07, 2019 | 27.00 | 27.25 | 25.68 | 25.87 | 96,039 | -1.38(-5.07%) |
May 06, 2019 | 26.50 | 27.36 | 26.32 | 27.25 | 92,018 | +0.40(+1.48%) |
May 03, 2019 | 26.39 | 26.91 | 26.35 | 26.85 | 80,895 | +0.62(+2.35%) |
May 02, 2019 | 26.07 | 26.52 | 25.94 | 26.24 | 77,041 | +0.18(+0.69%) |