Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.43 | 28.00 | 26.74 | 26.89 | 162,920 | -0.54(-1.97%) |
Jul 30, 2019 | 26.18 | 27.74 | 25.95 | 27.43 | 107,773 | +0.91(+3.42%) |
Jul 29, 2019 | 26.48 | 26.77 | 26.12 | 26.52 | 82,271 | -0.06(-0.22%) |
Jul 26, 2019 | 26.36 | 26.96 | 26.17 | 26.58 | 82,046 | +0.26(+0.97%) |
Jul 25, 2019 | 26.95 | 27.04 | 26.05 | 26.32 | 75,459 | -0.67(-2.48%) |
Jul 24, 2019 | 26.13 | 27.13 | 26.13 | 26.99 | 55,718 | +0.69(+2.62%) |
Jul 23, 2019 | 26.04 | 26.48 | 26.04 | 26.30 | 62,877 | +0.46(+1.79%) |
Jul 22, 2019 | 26.03 | 26.25 | 25.65 | 25.84 | 34,758 | -0.15(-0.57%) |
Jul 19, 2019 | 25.95 | 26.49 | 25.93 | 25.99 | 74,938 | +0.04(+0.15%) |
Jul 18, 2019 | 25.97 | 26.08 | 25.47 | 25.95 | 54,073 | -0.11(-0.42%) |
Jul 17, 2019 | 26.88 | 26.88 | 26.01 | 26.06 | 74,839 | -0.83(-3.08%) |
Jul 16, 2019 | 26.50 | 27.28 | 26.50 | 26.89 | 63,636 | +0.44(+1.68%) |
Jul 15, 2019 | 27.35 | 27.35 | 26.11 | 26.44 | 90,984 | -0.94(-3.42%) |
Jul 12, 2019 | 26.68 | 27.59 | 26.68 | 27.38 | 70,572 | +0.82(+3.08%) |
Jul 11, 2019 | 27.79 | 27.93 | 26.25 | 26.56 | 130,610 | -1.20(-4.33%) |
Jul 10, 2019 | 28.39 | 28.52 | 27.50 | 27.76 | 84,143 | -0.31(-1.09%) |
Jul 09, 2019 | 28.21 | 28.35 | 27.72 | 28.07 | 56,272 | -0.39(-1.38%) |
Jul 08, 2019 | 28.66 | 28.69 | 28.30 | 28.46 | 63,418 | -0.34(-1.20%) |
Jul 05, 2019 | 28.65 | 29.08 | 28.65 | 28.81 | 56,762 | -0.13(-0.44%) |
Jul 03, 2019 | 28.88 | 29.12 | 28.56 | 28.93 | 34,017 | +0.21(+0.72%) |
Jul 02, 2019 | 29.54 | 29.54 | 28.24 | 28.73 | 74,612 | -0.85(-2.86%) |
Jul 01, 2019 | 29.35 | 30.05 | 28.81 | 29.57 | 235,382 | +0.66(+2.28%) |
Jun 28, 2019 | 27.78 | 29.20 | 27.60 | 28.91 | 276,299 | +1.25(+4.52%) |
Jun 27, 2019 | 26.64 | 27.69 | 26.53 | 27.66 | 87,745 | +1.11(+4.19%) |
Jun 26, 2019 | 26.27 | 26.74 | 25.87 | 26.55 | 131,811 | +0.53(+2.04%) |
Jun 25, 2019 | 26.52 | 26.89 | 26.02 | 26.02 | 102,589 | -0.50(-1.89%) |
Jun 24, 2019 | 27.42 | 27.49 | 26.31 | 26.52 | 109,232 | -0.90(-3.27%) |
Jun 21, 2019 | 27.66 | 27.67 | 27.21 | 27.42 | 136,981 | -0.45(-1.63%) |
Jun 20, 2019 | 28.82 | 28.90 | 27.74 | 27.87 | 81,745 | -0.50(-1.77%) |
Jun 19, 2019 | 27.87 | 28.43 | 27.35 | 28.37 | 106,103 | +0.35(+1.27%) |
Jun 18, 2019 | 27.08 | 28.30 | 27.08 | 28.02 | 91,614 | +1.15(+4.29%) |
Jun 17, 2019 | 26.67 | 27.09 | 26.11 | 26.87 | 79,134 | +0.13(+0.48%) |
Jun 14, 2019 | 27.96 | 27.96 | 26.59 | 26.74 | 104,183 | -1.41(-5.00%) |
Jun 13, 2019 | 27.92 | 28.51 | 27.83 | 28.15 | 84,441 | +0.21(+0.74%) |
Jun 12, 2019 | 28.59 | 28.73 | 27.87 | 27.94 | 93,624 | -0.96(-3.31%) |
Jun 11, 2019 | 27.93 | 29.52 | 27.54 | 28.89 | 226,910 | +1.29(+4.67%) |
Jun 10, 2019 | 28.11 | 28.41 | 27.55 | 27.60 | 93,379 | -0.46(-1.65%) |
Jun 07, 2019 | 27.54 | 28.09 | 27.19 | 28.07 | 66,104 | +0.66(+2.41%) |
Jun 06, 2019 | 27.72 | 27.95 | 26.90 | 27.41 | 64,099 | -0.38(-1.38%) |
Jun 05, 2019 | 28.41 | 28.41 | 27.32 | 27.79 | 71,846 | -0.63(-2.22%) |
Jun 04, 2019 | 27.32 | 28.51 | 27.06 | 28.42 | 93,435 | +1.49(+5.52%) |
Jun 03, 2019 | 26.37 | 27.00 | 26.32 | 26.93 | 114,018 | +0.68(+2.59%) |
May 31, 2019 | 26.52 | 26.64 | 25.99 | 26.25 | 88,139 | -0.76(-2.81%) |
May 30, 2019 | 26.72 | 27.26 | 26.72 | 27.01 | 103,587 | +0.49(+1.86%) |
May 29, 2019 | 26.41 | 26.77 | 26.11 | 26.52 | 105,903 | -0.04(-0.15%) |
May 28, 2019 | 26.25 | 26.59 | 25.99 | 26.56 | 107,929 | +0.37(+1.43%) |
May 24, 2019 | 26.35 | 26.41 | 25.78 | 26.19 | 77,579 | +0.13(+0.49%) |
May 23, 2019 | 26.84 | 27.05 | 25.82 | 26.06 | 117,199 | -1.23(-4.51%) |
May 22, 2019 | 27.88 | 27.98 | 27.10 | 27.29 | 79,731 | -0.72(-2.57%) |
May 21, 2019 | 28.05 | 28.24 | 27.82 | 28.01 | 87,467 | +0.32(+1.14%) |
May 20, 2019 | 28.30 | 28.46 | 27.60 | 27.69 | 70,297 | -0.84(-2.93%) |
May 17, 2019 | 28.85 | 29.14 | 28.39 | 28.53 | 115,657 | -0.67(-2.29%) |
May 16, 2019 | 29.54 | 29.64 | 28.95 | 29.20 | 107,026 | -0.08(-0.27%) |
May 15, 2019 | 29.19 | 29.48 | 28.89 | 29.28 | 120,843 | +0.00(+0.00%) |
May 14, 2019 | 29.35 | 29.48 | 29.02 | 29.28 | 203,582 | +0.07(+0.24%) |
May 13, 2019 | 29.15 | 29.35 | 28.76 | 29.21 | 167,312 | -0.06(-0.20%) |
May 10, 2019 | 29.17 | 29.32 | 28.81 | 29.27 | 74,329 | -0.02(-0.07%) |
May 09, 2019 | 28.94 | 29.32 | 28.39 | 29.29 | 104,450 | +0.04(+0.13%) |
May 08, 2019 | 28.11 | 29.35 | 27.89 | 29.25 | 248,249 | +1.25(+4.47%) |
May 07, 2019 | 28.42 | 28.89 | 27.64 | 28.00 | 274,904 | -0.55(-1.93%) |
May 06, 2019 | 28.02 | 28.79 | 26.72 | 28.55 | 172,688 | -0.32(-1.09%) |
May 03, 2019 | 28.13 | 29.35 | 26.99 | 28.86 | 213,139 | +2.59(+9.86%) |
May 02, 2019 | 26.39 | 26.82 | 25.73 | 26.27 | 115,551 | -0.28(-1.04%) |