Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.02 | 27.44 | 26.34 | 26.39 | 75,491 | -0.79(-2.90%) |
Jul 30, 2019 | 26.64 | 27.45 | 26.60 | 27.18 | 63,019 | +0.40(+1.49%) |
Jul 29, 2019 | 27.41 | 27.41 | 26.70 | 26.78 | 35,003 | -0.44(-1.63%) |
Jul 26, 2019 | 26.75 | 27.30 | 26.60 | 27.23 | 43,860 | +0.32(+1.19%) |
Jul 25, 2019 | 27.64 | 27.67 | 26.70 | 26.91 | 43,181 | -0.84(-3.04%) |
Jul 24, 2019 | 27.17 | 27.96 | 27.01 | 27.75 | 34,074 | +0.37(+1.36%) |
Jul 23, 2019 | 27.61 | 27.87 | 27.30 | 27.38 | 28,832 | -0.20(-0.71%) |
Jul 22, 2019 | 27.63 | 27.96 | 27.27 | 27.57 | 49,272 | +0.00(+0.00%) |
Jul 19, 2019 | 27.41 | 28.30 | 27.41 | 27.57 | 70,131 | +0.12(+0.42%) |
Jul 18, 2019 | 27.23 | 27.57 | 26.73 | 27.46 | 41,931 | +0.09(+0.32%) |
Jul 17, 2019 | 28.32 | 28.32 | 27.20 | 27.37 | 131,503 | -0.95(-3.35%) |
Jul 16, 2019 | 27.62 | 28.66 | 27.62 | 28.32 | 59,192 | +0.55(+1.98%) |
Jul 15, 2019 | 27.85 | 28.00 | 27.41 | 27.77 | 53,652 | -0.05(-0.19%) |
Jul 12, 2019 | 26.78 | 28.16 | 26.57 | 27.82 | 158,416 | +1.04(+3.87%) |
Jul 11, 2019 | 26.85 | 26.86 | 26.31 | 26.78 | 83,619 | -0.04(-0.13%) |
Jul 10, 2019 | 27.09 | 27.32 | 26.73 | 26.82 | 41,978 | -0.16(-0.59%) |
Jul 09, 2019 | 27.06 | 27.37 | 26.37 | 26.98 | 39,997 | -0.24(-0.88%) |
Jul 08, 2019 | 27.85 | 28.17 | 27.02 | 27.22 | 26,345 | -0.81(-2.88%) |
Jul 05, 2019 | 27.79 | 28.13 | 27.64 | 28.03 | 42,056 | +0.15(+0.54%) |
Jul 03, 2019 | 28.08 | 28.19 | 27.51 | 27.88 | 22,437 | -0.24(-0.85%) |
Jul 02, 2019 | 28.32 | 28.56 | 27.83 | 28.11 | 37,814 | -0.12(-0.44%) |
Jul 01, 2019 | 28.51 | 28.80 | 28.04 | 28.24 | 91,170 | +0.03(+0.09%) |
Jun 28, 2019 | 28.09 | 28.45 | 27.85 | 28.21 | 126,281 | +0.27(+0.98%) |
Jun 27, 2019 | 28.18 | 28.18 | 27.69 | 27.94 | 53,032 | -0.09(-0.32%) |
Jun 26, 2019 | 27.46 | 28.51 | 27.34 | 28.03 | 105,658 | +0.58(+2.10%) |
Jun 25, 2019 | 26.84 | 27.52 | 26.74 | 27.45 | 59,060 | +0.52(+1.94%) |
Jun 24, 2019 | 28.08 | 28.08 | 26.74 | 26.93 | 68,114 | -1.08(-3.86%) |
Jun 21, 2019 | 28.00 | 28.38 | 27.94 | 28.01 | 120,982 | -0.26(-0.91%) |
Jun 20, 2019 | 28.26 | 28.94 | 27.92 | 28.27 | 88,910 | +0.37(+1.34%) |
Jun 19, 2019 | 27.49 | 27.99 | 27.12 | 27.89 | 103,574 | +0.39(+1.42%) |
Jun 18, 2019 | 27.41 | 28.22 | 27.33 | 27.50 | 99,833 | +0.50(+1.84%) |
Jun 17, 2019 | 26.99 | 27.26 | 26.92 | 27.01 | 48,514 | -0.07(-0.26%) |
Jun 14, 2019 | 27.36 | 27.56 | 26.96 | 27.08 | 48,257 | -0.32(-1.17%) |
Jun 13, 2019 | 27.04 | 28.00 | 26.76 | 27.40 | 119,189 | +0.53(+1.98%) |
Jun 12, 2019 | 26.90 | 27.51 | 26.59 | 26.86 | 79,477 | -0.27(-0.98%) |
Jun 11, 2019 | 27.49 | 27.63 | 26.85 | 27.13 | 137,803 | +0.04(+0.13%) |
Jun 10, 2019 | 27.14 | 27.61 | 26.88 | 27.09 | 85,993 | +0.08(+0.30%) |
Jun 07, 2019 | 27.32 | 27.64 | 26.82 | 27.02 | 52,767 | -0.15(-0.56%) |
Jun 06, 2019 | 27.32 | 27.98 | 26.68 | 27.17 | 39,344 | +0.20(+0.72%) |
Jun 05, 2019 | 27.01 | 27.84 | 26.57 | 26.97 | 46,504 | -0.11(-0.39%) |
Jun 04, 2019 | 26.51 | 27.16 | 26.19 | 27.08 | 107,259 | +0.81(+3.07%) |
Jun 03, 2019 | 25.85 | 26.52 | 25.56 | 26.27 | 98,424 | +0.43(+1.68%) |
May 31, 2019 | 25.98 | 26.62 | 25.63 | 25.84 | 48,257 | -0.67(-2.51%) |
May 30, 2019 | 27.68 | 27.95 | 26.27 | 26.50 | 49,251 | -1.11(-4.02%) |
May 29, 2019 | 27.39 | 27.98 | 27.05 | 27.61 | 61,718 | -0.12(-0.44%) |
May 28, 2019 | 27.59 | 27.96 | 27.20 | 27.73 | 61,164 | +0.35(+1.29%) |
May 24, 2019 | 27.05 | 27.81 | 27.05 | 27.38 | 35,881 | +0.48(+1.80%) |
May 23, 2019 | 26.99 | 27.82 | 26.59 | 26.90 | 42,855 | -0.54(-1.96%) |
May 22, 2019 | 28.53 | 28.53 | 27.10 | 27.43 | 31,812 | -1.16(-4.07%) |
May 21, 2019 | 27.52 | 28.83 | 27.47 | 28.60 | 45,123 | +1.15(+4.20%) |
May 20, 2019 | 27.35 | 27.74 | 27.18 | 27.44 | 44,495 | -0.18(-0.64%) |
May 17, 2019 | 27.81 | 27.83 | 27.24 | 27.62 | 44,510 | -0.37(-1.32%) |
May 16, 2019 | 28.37 | 28.73 | 27.91 | 27.99 | 33,888 | -0.38(-1.33%) |
May 15, 2019 | 27.95 | 28.39 | 27.79 | 28.37 | 22,165 | +0.12(+0.44%) |
May 14, 2019 | 28.31 | 28.49 | 27.80 | 28.24 | 26,386 | +0.45(+1.62%) |
May 13, 2019 | 28.42 | 28.44 | 27.54 | 27.79 | 37,602 | -1.28(-4.39%) |
May 10, 2019 | 29.10 | 29.12 | 28.64 | 29.07 | 49,393 | +0.03(+0.09%) |
May 09, 2019 | 28.23 | 29.32 | 28.23 | 29.04 | 35,797 | +0.47(+1.63%) |
May 08, 2019 | 28.62 | 29.71 | 28.34 | 28.58 | 56,668 | -0.04(-0.12%) |
May 07, 2019 | 29.41 | 30.05 | 28.21 | 28.61 | 54,938 | -1.03(-3.48%) |
May 06, 2019 | 29.47 | 30.17 | 29.47 | 29.64 | 67,536 | -0.63(-2.09%) |
May 03, 2019 | 27.24 | 30.62 | 27.24 | 30.28 | 65,517 | +1.96(+6.94%) |
May 02, 2019 | 27.85 | 28.33 | 27.85 | 28.31 | 58,349 | +0.46(+1.64%) |