Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.60 | 27.82 | 27.26 | 27.40 | 34,030 | +0.01(+0.03%) |
Jul 30, 2019 | 27.06 | 27.39 | 27.00 | 27.39 | 25,379 | +0.22(+0.79%) |
Jul 29, 2019 | 27.22 | 27.22 | 27.02 | 27.17 | 32,817 | -0.05(-0.20%) |
Jul 26, 2019 | 27.03 | 27.25 | 27.00 | 27.23 | 14,443 | +0.23(+0.87%) |
Jul 25, 2019 | 27.43 | 27.43 | 26.95 | 26.99 | 29,592 | -0.55(-1.99%) |
Jul 24, 2019 | 27.21 | 27.58 | 27.21 | 27.54 | 38,599 | +0.32(+1.19%) |
Jul 23, 2019 | 27.27 | 27.27 | 27.03 | 27.22 | 22,977 | +0.07(+0.27%) |
Jul 22, 2019 | 27.21 | 27.27 | 27.05 | 27.15 | 15,075 | -0.04(-0.13%) |
Jul 19, 2019 | 27.20 | 27.38 | 27.18 | 27.18 | 20,109 | +0.07(+0.27%) |
Jul 18, 2019 | 27.01 | 27.15 | 26.95 | 27.11 | 28,274 | -0.01(-0.03%) |
Jul 17, 2019 | 27.08 | 27.29 | 27.04 | 27.12 | 27,110 | +0.03(+0.12%) |
Jul 16, 2019 | 27.16 | 27.30 | 27.09 | 27.09 | 28,893 | -0.07(-0.25%) |
Jul 15, 2019 | 27.30 | 27.30 | 27.01 | 27.16 | 52,142 | -0.11(-0.40%) |
Jul 12, 2019 | 26.90 | 27.28 | 26.90 | 27.26 | 28,775 | +0.41(+1.54%) |
Jul 11, 2019 | 27.36 | 27.36 | 26.78 | 26.85 | 20,042 | -0.32(-1.19%) |
Jul 10, 2019 | 27.45 | 27.45 | 27.12 | 27.17 | 20,155 | +0.00(+0.00%) |
Jul 09, 2019 | 27.11 | 27.20 | 27.06 | 27.17 | 27,447 | -0.08(-0.30%) |
Jul 08, 2019 | 27.34 | 27.34 | 27.07 | 27.25 | 31,640 | -0.14(-0.53%) |
Jul 05, 2019 | 27.08 | 27.43 | 27.02 | 27.40 | 16,443 | +0.22(+0.81%) |
Jul 03, 2019 | 27.22 | 27.27 | 27.18 | 27.18 | 16,443 | +0.04(+0.15%) |
Jul 02, 2019 | 27.16 | 27.16 | 26.85 | 27.14 | 48,976 | +0.05(+0.17%) |
Jul 01, 2019 | 27.25 | 27.34 | 26.95 | 27.09 | 29,136 | +0.35(+1.31%) |
Jun 28, 2019 | 26.77 | 26.78 | 26.61 | 26.74 | 18,109 | +0.09(+0.34%) |
Jun 27, 2019 | 26.10 | 26.66 | 26.10 | 26.65 | 37,487 | +0.65(+2.49%) |
Jun 26, 2019 | 25.93 | 26.16 | 25.92 | 26.00 | 30,118 | +0.27(+1.05%) |
Jun 25, 2019 | 26.23 | 26.23 | 25.70 | 25.73 | 27,817 | -0.50(-1.92%) |
Jun 24, 2019 | 26.44 | 26.47 | 26.18 | 26.24 | 31,424 | -0.07(-0.28%) |
Jun 21, 2019 | 26.51 | 26.51 | 26.31 | 26.31 | 16,643 | -0.29(-1.08%) |
Jun 20, 2019 | 26.70 | 26.77 | 26.41 | 26.60 | 22,574 | +0.20(+0.75%) |
Jun 19, 2019 | 26.27 | 26.40 | 26.04 | 26.40 | 16,345 | +0.20(+0.75%) |
Jun 18, 2019 | 25.63 | 26.40 | 25.63 | 26.20 | 40,752 | +0.81(+3.21%) |
Jun 17, 2019 | 25.59 | 25.59 | 25.33 | 25.39 | 12,796 | -0.13(-0.49%) |
Jun 14, 2019 | 25.73 | 25.73 | 25.37 | 25.51 | 82,211 | -0.32(-1.25%) |
Jun 13, 2019 | 25.57 | 25.86 | 25.47 | 25.84 | 16,179 | +0.51(+2.01%) |
Jun 12, 2019 | 25.69 | 25.69 | 25.33 | 25.33 | 58,941 | -0.39(-1.50%) |
Jun 11, 2019 | 25.84 | 25.87 | 25.58 | 25.71 | 22,823 | +0.11(+0.42%) |
Jun 10, 2019 | 25.42 | 25.86 | 25.42 | 25.60 | 23,612 | +0.36(+1.42%) |
Jun 07, 2019 | 25.06 | 25.34 | 24.91 | 25.25 | 28,706 | +0.32(+1.28%) |
Jun 06, 2019 | 24.97 | 24.98 | 24.71 | 24.93 | 7,639 | -0.09(-0.35%) |
Jun 05, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 13,257 | -0.07(-0.28%) |
Jun 04, 2019 | 24.70 | 25.08 | 24.70 | 25.08 | 12,501 | +0.65(+2.67%) |
Jun 03, 2019 | 24.04 | 24.49 | 24.04 | 24.43 | 8,326 | +0.39(+1.64%) |
May 31, 2019 | 24.20 | 24.23 | 23.96 | 24.04 | 38,871 | -0.46(-1.86%) |
May 30, 2019 | 24.45 | 24.76 | 24.40 | 24.49 | 14,782 | +0.08(+0.33%) |
May 29, 2019 | 24.32 | 24.54 | 24.30 | 24.41 | 28,420 | -0.27(-1.09%) |
May 28, 2019 | 24.56 | 24.75 | 24.55 | 24.68 | 13,640 | +0.25(+1.03%) |
May 24, 2019 | 24.49 | 24.59 | 24.39 | 24.43 | 8,377 | +0.13(+0.55%) |
May 23, 2019 | 24.68 | 24.68 | 24.11 | 24.30 | 9,030 | -0.69(-2.77%) |
May 22, 2019 | 24.95 | 25.17 | 24.90 | 24.99 | 12,617 | -0.06(-0.24%) |
May 21, 2019 | 24.57 | 25.07 | 24.57 | 25.05 | 25,377 | +0.65(+2.68%) |
May 20, 2019 | 24.66 | 24.66 | 24.34 | 24.40 | 23,088 | -0.38(-1.55%) |
May 17, 2019 | 25.13 | 25.21 | 24.76 | 24.78 | 61,323 | -0.54(-2.12%) |
May 16, 2019 | 25.08 | 25.47 | 25.08 | 25.32 | 35,747 | +0.31(+1.25%) |
May 15, 2019 | 24.47 | 25.04 | 24.47 | 25.00 | 15,006 | +0.33(+1.34%) |
May 14, 2019 | 24.47 | 24.77 | 24.47 | 24.67 | 119,402 | +0.33(+1.36%) |
May 13, 2019 | 24.74 | 24.85 | 24.17 | 24.34 | 49,538 | -0.87(-3.44%) |
May 10, 2019 | 24.91 | 25.28 | 24.91 | 25.21 | 18,095 | +0.20(+0.79%) |
May 09, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 177,723 | -0.32(-1.27%) |
May 08, 2019 | 25.70 | 25.84 | 25.33 | 25.34 | 225,152 | -0.48(-1.87%) |
May 07, 2019 | 25.65 | 25.82 | 25.60 | 25.82 | 173,247 | +0.30(+1.19%) |
May 06, 2019 | 25.30 | 25.58 | 25.10 | 25.51 | 33,372 | -0.34(-1.33%) |
May 03, 2019 | 25.49 | 25.89 | 25.49 | 25.86 | 50,376 | +0.50(+1.96%) |
May 02, 2019 | 25.31 | 25.46 | 25.00 | 25.36 | 70,170 | -0.08(-0.32%) |