Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.28 | 30.62 | 28.04 | 30.11 | 1,167,028 | +2.92(+10.72%) |
Jul 30, 2019 | 26.92 | 27.32 | 26.92 | 27.19 | 132,365 | +0.05(+0.18%) |
Jul 29, 2019 | 27.26 | 27.53 | 27.04 | 27.14 | 163,965 | -0.18(-0.64%) |
Jul 26, 2019 | 26.81 | 27.38 | 26.81 | 27.32 | 163,849 | +0.46(+1.71%) |
Jul 25, 2019 | 26.77 | 27.13 | 26.64 | 26.86 | 129,816 | +0.12(+0.44%) |
Jul 24, 2019 | 25.98 | 26.80 | 25.98 | 26.74 | 107,430 | +0.66(+2.54%) |
Jul 23, 2019 | 25.77 | 26.08 | 25.47 | 26.08 | 72,742 | +0.30(+1.17%) |
Jul 22, 2019 | 26.00 | 26.13 | 25.62 | 25.78 | 84,585 | -0.23(-0.90%) |
Jul 19, 2019 | 25.91 | 26.35 | 25.91 | 26.01 | 140,368 | -0.01(-0.04%) |
Jul 18, 2019 | 26.04 | 26.33 | 25.81 | 26.02 | 124,749 | -0.03(-0.11%) |
Jul 17, 2019 | 25.93 | 26.29 | 25.80 | 26.05 | 134,245 | -0.08(-0.30%) |
Jul 16, 2019 | 26.16 | 26.36 | 25.71 | 26.13 | 112,247 | +0.01(+0.04%) |
Jul 15, 2019 | 26.93 | 27.06 | 26.06 | 26.12 | 83,612 | -0.82(-3.04%) |
Jul 12, 2019 | 26.65 | 26.98 | 26.43 | 26.94 | 118,119 | +0.43(+1.62%) |
Jul 11, 2019 | 26.85 | 26.85 | 26.07 | 26.51 | 156,139 | -0.33(-1.24%) |
Jul 10, 2019 | 27.12 | 27.12 | 26.74 | 26.84 | 103,750 | -0.24(-0.90%) |
Jul 09, 2019 | 26.56 | 27.11 | 26.29 | 27.08 | 151,600 | +0.28(+1.06%) |
Jul 08, 2019 | 27.27 | 27.36 | 26.67 | 26.80 | 196,655 | -0.68(-2.48%) |
Jul 05, 2019 | 26.92 | 27.49 | 26.77 | 27.48 | 145,085 | +0.81(+3.03%) |
Jul 03, 2019 | 26.99 | 26.99 | 26.50 | 26.67 | 80,694 | -0.21(-0.80%) |
Jul 02, 2019 | 27.72 | 27.78 | 26.67 | 26.89 | 159,215 | -0.84(-3.02%) |
Jul 01, 2019 | 27.34 | 28.02 | 27.17 | 27.73 | 266,983 | +0.37(+1.35%) |
Jun 28, 2019 | 27.50 | 28.14 | 27.25 | 27.36 | 1,592,043 | -0.16(-0.57%) |
Jun 27, 2019 | 26.65 | 27.61 | 26.65 | 27.51 | 278,735 | +0.85(+3.18%) |
Jun 26, 2019 | 26.84 | 27.12 | 26.63 | 26.66 | 163,603 | -0.13(-0.47%) |
Jun 25, 2019 | 27.03 | 27.22 | 26.49 | 26.79 | 201,240 | -0.23(-0.87%) |
Jun 24, 2019 | 27.24 | 27.62 | 27.03 | 27.03 | 171,921 | -0.32(-1.18%) |
Jun 21, 2019 | 27.17 | 27.68 | 27.17 | 27.35 | 311,805 | +0.02(+0.07%) |
Jun 20, 2019 | 27.62 | 27.62 | 26.84 | 27.33 | 218,828 | -0.03(-0.11%) |
Jun 19, 2019 | 27.38 | 27.64 | 27.23 | 27.36 | 279,350 | +0.05(+0.18%) |
Jun 18, 2019 | 27.66 | 28.16 | 27.18 | 27.31 | 322,739 | -0.34(-1.23%) |
Jun 17, 2019 | 27.93 | 28.32 | 27.57 | 27.65 | 217,557 | -0.21(-0.77%) |
Jun 14, 2019 | 27.75 | 27.96 | 27.56 | 27.86 | 243,312 | +0.15(+0.53%) |
Jun 13, 2019 | 27.22 | 27.75 | 27.16 | 27.72 | 362,723 | +0.71(+2.64%) |
Jun 12, 2019 | 26.75 | 27.34 | 26.56 | 27.01 | 259,090 | +0.31(+1.17%) |
Jun 11, 2019 | 27.00 | 27.19 | 26.68 | 26.69 | 268,725 | -0.07(-0.26%) |
Jun 10, 2019 | 26.80 | 27.19 | 26.74 | 26.76 | 257,525 | +0.11(+0.40%) |
Jun 07, 2019 | 26.39 | 26.87 | 26.24 | 26.65 | 227,830 | +0.20(+0.74%) |
Jun 06, 2019 | 26.40 | 26.72 | 26.18 | 26.46 | 269,344 | -0.02(-0.07%) |
Jun 05, 2019 | 26.74 | 26.83 | 26.28 | 26.48 | 296,052 | -0.15(-0.55%) |
Jun 04, 2019 | 25.82 | 26.69 | 25.73 | 26.62 | 311,273 | +1.13(+4.43%) |
Jun 03, 2019 | 25.48 | 25.82 | 25.18 | 25.50 | 253,475 | +0.02(+0.08%) |
May 31, 2019 | 25.34 | 25.68 | 25.19 | 25.48 | 138,059 | -0.24(-0.95%) |
May 30, 2019 | 26.37 | 26.51 | 25.55 | 25.72 | 181,758 | -0.55(-2.11%) |
May 29, 2019 | 26.31 | 26.34 | 25.57 | 26.27 | 254,612 | -0.30(-1.14%) |
May 28, 2019 | 26.72 | 27.03 | 26.49 | 26.58 | 326,667 | -0.19(-0.73%) |
May 24, 2019 | 26.09 | 26.80 | 25.96 | 26.77 | 212,430 | +0.67(+2.57%) |
May 23, 2019 | 26.61 | 26.77 | 25.95 | 26.10 | 244,747 | -0.81(-3.00%) |
May 22, 2019 | 26.63 | 26.96 | 26.39 | 26.91 | 241,172 | +0.16(+0.58%) |
May 21, 2019 | 26.05 | 26.83 | 25.89 | 26.75 | 267,988 | +0.84(+3.23%) |
May 20, 2019 | 25.37 | 25.93 | 25.37 | 25.91 | 181,557 | +0.32(+1.26%) |
May 17, 2019 | 25.46 | 26.00 | 25.46 | 25.59 | 214,279 | -0.14(-0.53%) |
May 16, 2019 | 25.82 | 26.29 | 25.52 | 25.73 | 232,814 | -0.01(-0.04%) |
May 15, 2019 | 25.89 | 26.02 | 25.63 | 25.74 | 295,429 | -0.55(-2.07%) |
May 14, 2019 | 25.45 | 26.41 | 25.45 | 26.28 | 251,754 | +0.83(+3.25%) |
May 13, 2019 | 25.74 | 25.98 | 25.43 | 25.46 | 295,713 | -0.79(-3.00%) |
May 10, 2019 | 25.57 | 26.27 | 25.46 | 26.25 | 321,008 | +0.78(+3.06%) |
May 09, 2019 | 24.51 | 25.53 | 24.45 | 25.47 | 272,757 | +0.76(+3.07%) |
May 08, 2019 | 25.10 | 25.31 | 24.71 | 24.71 | 200,727 | -0.54(-2.12%) |
May 07, 2019 | 25.16 | 25.34 | 24.93 | 25.24 | 178,387 | -0.22(-0.88%) |
May 06, 2019 | 24.93 | 25.70 | 24.58 | 25.47 | 216,348 | +0.13(+0.50%) |
May 03, 2019 | 24.61 | 25.38 | 24.61 | 25.34 | 160,966 | +0.70(+2.84%) |
May 02, 2019 | 24.46 | 24.98 | 24.40 | 24.64 | 143,843 | +0.07(+0.28%) |