Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,103 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,606 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,281 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,182 | +0.10(+0.39%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,742 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,291 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,979 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,179 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,081 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.24 | 27.77 | 27.85 | 424,088 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.82 | 27.52 | 27.78 | 678,087 | +0.32(+1.18%) |
Jun 27, 2019 | 27.69 | 27.73 | 27.41 | 27.46 | 329,570 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.86 | 27.43 | 27.67 | 526,630 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,077 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,810 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,955 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.59 | 27.34 | 27.52 | 507,079 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.77 | 26.92 | 589,884 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,139 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.56 | 361,526 | +0.22(+0.84%) |
Jun 14, 2019 | 26.57 | 26.57 | 26.29 | 26.34 | 346,854 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,877 | +0.33(+1.25%) |
Jun 12, 2019 | 26.45 | 26.47 | 26.15 | 26.22 | 582,404 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,779 | +0.04(+0.15%) |
Jun 10, 2019 | 26.65 | 26.85 | 26.57 | 26.59 | 355,574 | +0.06(+0.24%) |
Jun 07, 2019 | 26.49 | 26.71 | 26.44 | 26.53 | 461,473 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,396 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,804 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.01 | 26.33 | 383,974 | +0.48(+1.86%) |
Jun 03, 2019 | 25.65 | 25.95 | 25.65 | 25.85 | 794,136 | +0.35(+1.38%) |
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,301 | -0.45(-1.73%) |
May 30, 2019 | 26.25 | 26.28 | 25.86 | 25.95 | 533,402 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,197 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,714 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.49 | 26.69 | 404,038 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 750,032 | -0.92(-3.34%) |
May 22, 2019 | 27.90 | 27.91 | 27.48 | 27.57 | 402,389 | -0.48(-1.71%) |
May 21, 2019 | 27.82 | 28.10 | 27.79 | 28.05 | 249,441 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,799 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.98 | 27.70 | 27.71 | 400,043 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,301 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.94 | 27.50 | 27.90 | 563,894 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,381 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,417 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.86 | 487,693 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,232 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.74 | 488,688 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,100 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,287 | +0.02(+0.06%) |
May 03, 2019 | 27.90 | 28.16 | 27.87 | 27.94 | 468,839 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,342 | -0.49(-1.74%) |