Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.05 | 28.07 | 27.70 | 27.70 | 5,163 | -0.43(-1.53%) |
Jul 30, 2019 | 28.33 | 28.33 | 28.13 | 28.13 | 1,077 | -0.37(-1.30%) |
Jul 29, 2019 | 28.30 | 28.50 | 28.30 | 28.50 | 2,644 | +0.13(+0.46%) |
Jul 26, 2019 | 27.72 | 28.37 | 27.72 | 28.37 | 1,700 | +0.68(+2.46%) |
Jul 25, 2019 | 27.89 | 27.93 | 27.69 | 27.69 | 2,235 | -0.24(-0.85%) |
Jul 24, 2019 | 27.50 | 27.93 | 27.50 | 27.93 | 2,317 | +0.43(+1.58%) |
Jul 23, 2019 | 27.53 | 27.62 | 27.24 | 27.49 | 1,713 | +0.02(+0.06%) |
Jul 22, 2019 | 27.87 | 27.87 | 27.48 | 27.48 | 519,070 | -0.29(-1.04%) |
Jul 19, 2019 | 28.26 | 28.26 | 27.77 | 27.77 | 4,000 | -0.46(-1.62%) |
Jul 18, 2019 | 28.32 | 28.32 | 27.98 | 28.22 | 513 | -0.05(-0.17%) |
Jul 17, 2019 | 28.49 | 28.49 | 28.27 | 28.27 | 2,048 | -0.05(-0.17%) |
Jul 16, 2019 | 28.58 | 28.58 | 28.26 | 28.32 | 1,454 | -0.05(-0.19%) |
Jul 15, 2019 | 28.97 | 28.98 | 28.38 | 28.38 | 5,418 | -0.61(-2.12%) |
Jul 12, 2019 | 28.74 | 29.00 | 28.74 | 28.99 | 4,900 | +0.13(+0.44%) |
Jul 11, 2019 | 28.89 | 29.00 | 28.75 | 28.86 | 3,359 | +0.06(+0.20%) |
Jul 10, 2019 | 28.86 | 28.86 | 28.51 | 28.80 | 942 | +0.31(+1.10%) |
Jul 09, 2019 | 28.09 | 28.49 | 28.09 | 28.49 | 15,175 | +0.23(+0.80%) |
Jul 08, 2019 | 28.13 | 28.31 | 28.13 | 28.27 | 3,590 | +0.08(+0.30%) |
Jul 05, 2019 | 27.90 | 28.21 | 27.90 | 28.18 | 800 | +0.09(+0.31%) |
Jul 03, 2019 | 27.92 | 28.11 | 27.92 | 28.09 | 800 | +0.06(+0.20%) |
Jul 02, 2019 | 27.97 | 28.04 | 27.97 | 28.04 | 934 | +0.22(+0.78%) |
Jul 01, 2019 | 28.36 | 28.36 | 27.77 | 27.82 | 978 | +0.16(+0.59%) |
Jun 28, 2019 | 27.66 | 27.66 | 27.66 | 27.66 | 100 | +0.38(+1.38%) |
Jun 27, 2019 | 27.14 | 27.35 | 27.04 | 27.28 | 4,569 | +0.20(+0.72%) |
Jun 26, 2019 | 27.38 | 27.38 | 27.08 | 27.08 | 363 | -0.19(-0.69%) |
Jun 25, 2019 | 27.30 | 27.35 | 27.27 | 27.27 | 346 | -0.11(-0.42%) |
Jun 24, 2019 | 27.38 | 27.38 | 27.24 | 27.38 | 5,273 | -0.11(-0.39%) |
Jun 21, 2019 | 27.42 | 27.50 | 27.37 | 27.49 | 500 | +0.03(+0.12%) |
Jun 20, 2019 | 27.60 | 27.60 | 27.15 | 27.46 | 1,396 | +0.39(+1.44%) |
Jun 19, 2019 | 27.12 | 27.12 | 26.88 | 27.07 | 5,001 | +0.02(+0.06%) |
Jun 18, 2019 | 26.99 | 27.22 | 26.99 | 27.05 | 3,713 | +0.32(+1.18%) |
Jun 17, 2019 | 26.60 | 26.79 | 26.60 | 26.73 | 1,006 | -0.10(-0.37%) |
Jun 14, 2019 | 26.99 | 26.99 | 26.83 | 26.83 | 200 | -0.53(-1.94%) |
Jun 13, 2019 | 27.32 | 27.36 | 26.84 | 27.36 | 795 | +0.04(+0.15%) |
Jun 12, 2019 | 26.01 | 27.32 | 26.01 | 27.32 | 9,867 | +1.06(+4.05%) |
Jun 11, 2019 | 25.75 | 26.26 | 25.71 | 26.26 | 1,981 | +0.78(+3.05%) |
Jun 10, 2019 | 25.47 | 25.48 | 25.46 | 25.48 | 481 | +0.41(+1.65%) |
Jun 07, 2019 | 25.10 | 25.10 | 25.07 | 25.07 | 300 | +0.25(+1.02%) |
Jun 06, 2019 | 24.68 | 24.81 | 24.68 | 24.81 | 163 | +0.21(+0.86%) |
Jun 05, 2019 | 24.48 | 24.60 | 24.48 | 24.60 | 1,300 | +0.16(+0.65%) |
Jun 04, 2019 | 24.19 | 24.44 | 24.13 | 24.44 | 1,347 | +0.34(+1.42%) |
Jun 03, 2019 | 24.31 | 24.31 | 24.10 | 24.10 | 920 | -0.03(-0.11%) |
May 31, 2019 | 24.09 | 24.13 | 24.09 | 24.13 | 100 | -0.04(-0.18%) |
May 30, 2019 | 24.11 | 24.31 | 24.11 | 24.17 | 513 | +0.11(+0.45%) |
May 29, 2019 | 24.06 | 24.21 | 24.06 | 24.06 | 410 | -0.46(-1.87%) |
May 28, 2019 | 24.65 | 24.97 | 24.52 | 24.52 | 6,769 | -0.09(-0.36%) |
May 24, 2019 | 24.37 | 24.61 | 24.30 | 24.61 | 200 | +0.47(+1.93%) |
May 23, 2019 | 23.94 | 24.14 | 23.94 | 24.14 | 707 | -0.16(-0.64%) |
May 22, 2019 | 24.45 | 24.45 | 24.30 | 24.30 | 273 | -0.12(-0.49%) |
May 21, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 55 | +0.45(+1.89%) |
May 20, 2019 | 23.85 | 23.97 | 23.85 | 23.97 | 448 | -0.01(-0.05%) |
May 17, 2019 | 24.06 | 24.09 | 23.98 | 23.98 | 200 | -0.50(-2.05%) |
May 16, 2019 | 24.32 | 24.52 | 24.32 | 24.48 | 5,140 | +0.54(+2.26%) |
May 15, 2019 | 24.00 | 24.00 | 23.94 | 23.94 | 165 | +0.38(+1.59%) |
May 14, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.40(+1.72%) |
May 13, 2019 | 23.26 | 23.26 | 23.17 | 23.17 | 934 | -0.68(-2.84%) |
May 10, 2019 | 23.77 | 23.84 | 23.71 | 23.84 | 300 | +0.03(+0.13%) |
May 09, 2019 | 23.37 | 23.81 | 23.32 | 23.81 | 1,074 | +0.13(+0.56%) |
May 08, 2019 | 23.70 | 23.77 | 23.68 | 23.68 | 2,637 | +0.34(+1.44%) |
May 07, 2019 | 23.75 | 23.75 | 23.35 | 23.35 | 707 | -0.72(-3.01%) |
May 06, 2019 | 23.71 | 24.18 | 23.71 | 24.07 | 3,320 | -0.12(-0.49%) |
May 03, 2019 | 23.92 | 24.25 | 23.92 | 24.19 | 1,200 | +1.83(+8.20%) |
May 02, 2019 | 22.29 | 22.35 | 22.24 | 22.35 | 1,329 | +0.07(+0.30%) |