Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.29 | 30.63 | 28.04 | 30.11 | 1,166,867 | +2.92(+10.72%) |
Jul 30, 2019 | 26.92 | 27.32 | 26.92 | 27.19 | 132,346 | +0.05(+0.18%) |
Jul 29, 2019 | 27.26 | 27.54 | 27.04 | 27.15 | 163,942 | -0.18(-0.64%) |
Jul 26, 2019 | 26.81 | 27.38 | 26.81 | 27.32 | 163,826 | +0.46(+1.71%) |
Jul 25, 2019 | 26.78 | 27.14 | 26.65 | 26.86 | 129,798 | +0.12(+0.44%) |
Jul 24, 2019 | 25.99 | 26.80 | 25.99 | 26.75 | 107,416 | +0.66(+2.54%) |
Jul 23, 2019 | 25.77 | 26.08 | 25.48 | 26.08 | 72,732 | +0.30(+1.17%) |
Jul 22, 2019 | 26.00 | 26.13 | 25.62 | 25.78 | 84,573 | -0.23(-0.90%) |
Jul 19, 2019 | 25.92 | 26.36 | 25.92 | 26.01 | 140,349 | -0.01(-0.04%) |
Jul 18, 2019 | 26.04 | 26.34 | 25.81 | 26.02 | 124,732 | -0.03(-0.11%) |
Jul 17, 2019 | 25.94 | 26.30 | 25.80 | 26.05 | 134,227 | -0.08(-0.30%) |
Jul 16, 2019 | 26.16 | 26.37 | 25.71 | 26.13 | 112,232 | +0.01(+0.04%) |
Jul 15, 2019 | 26.93 | 27.07 | 26.07 | 26.12 | 83,600 | -0.82(-3.04%) |
Jul 12, 2019 | 26.66 | 26.98 | 26.43 | 26.94 | 118,102 | +0.43(+1.62%) |
Jul 11, 2019 | 26.85 | 26.85 | 26.07 | 26.51 | 156,118 | -0.33(-1.24%) |
Jul 10, 2019 | 27.13 | 27.13 | 26.75 | 26.84 | 103,736 | -0.24(-0.90%) |
Jul 09, 2019 | 26.56 | 27.12 | 26.30 | 27.09 | 151,579 | +0.28(+1.06%) |
Jul 08, 2019 | 27.27 | 27.36 | 26.68 | 26.80 | 196,628 | -0.68(-2.48%) |
Jul 05, 2019 | 26.92 | 27.50 | 26.78 | 27.49 | 145,065 | +0.81(+3.03%) |
Jul 03, 2019 | 26.99 | 26.99 | 26.50 | 26.68 | 80,683 | -0.21(-0.80%) |
Jul 02, 2019 | 27.72 | 27.78 | 26.68 | 26.89 | 159,193 | -0.84(-3.02%) |
Jul 01, 2019 | 27.34 | 28.02 | 27.18 | 27.73 | 266,947 | +0.37(+1.35%) |
Jun 28, 2019 | 27.51 | 28.14 | 27.25 | 27.36 | 1,591,824 | -0.16(-0.57%) |
Jun 27, 2019 | 26.66 | 27.61 | 26.66 | 27.52 | 278,696 | +0.85(+3.18%) |
Jun 26, 2019 | 26.84 | 27.13 | 26.63 | 26.67 | 163,580 | -0.13(-0.47%) |
Jun 25, 2019 | 27.03 | 27.22 | 26.50 | 26.79 | 201,212 | -0.23(-0.87%) |
Jun 24, 2019 | 27.24 | 27.62 | 27.03 | 27.03 | 171,898 | -0.32(-1.18%) |
Jun 21, 2019 | 27.18 | 27.68 | 27.18 | 27.35 | 311,762 | +0.02(+0.07%) |
Jun 20, 2019 | 27.62 | 27.62 | 26.84 | 27.33 | 218,798 | -0.03(-0.11%) |
Jun 19, 2019 | 27.38 | 27.64 | 27.24 | 27.36 | 279,312 | +0.05(+0.18%) |
Jun 18, 2019 | 27.66 | 28.16 | 27.18 | 27.31 | 322,695 | -0.34(-1.23%) |
Jun 17, 2019 | 27.94 | 28.33 | 27.58 | 27.65 | 217,527 | -0.21(-0.77%) |
Jun 14, 2019 | 27.75 | 27.97 | 27.57 | 27.87 | 243,279 | +0.15(+0.53%) |
Jun 13, 2019 | 27.22 | 27.75 | 27.16 | 27.72 | 362,674 | +0.71(+2.64%) |
Jun 12, 2019 | 26.76 | 27.34 | 26.57 | 27.01 | 259,055 | +0.31(+1.17%) |
Jun 11, 2019 | 27.00 | 27.19 | 26.69 | 26.70 | 268,688 | -0.07(-0.26%) |
Jun 10, 2019 | 26.80 | 27.19 | 26.75 | 26.77 | 257,489 | +0.11(+0.40%) |
Jun 07, 2019 | 26.39 | 26.87 | 26.24 | 26.66 | 227,798 | +0.20(+0.74%) |
Jun 06, 2019 | 26.40 | 26.73 | 26.18 | 26.46 | 269,307 | -0.02(-0.07%) |
Jun 05, 2019 | 26.75 | 26.83 | 26.29 | 26.48 | 296,011 | -0.15(-0.55%) |
Jun 04, 2019 | 25.82 | 26.70 | 25.73 | 26.63 | 311,231 | +1.13(+4.43%) |
Jun 03, 2019 | 25.48 | 25.82 | 25.19 | 25.50 | 253,440 | +0.02(+0.08%) |
May 31, 2019 | 25.34 | 25.68 | 25.20 | 25.48 | 138,040 | -0.24(-0.95%) |
May 30, 2019 | 26.38 | 26.51 | 25.56 | 25.72 | 181,733 | -0.55(-2.11%) |
May 29, 2019 | 26.32 | 26.34 | 25.58 | 26.28 | 254,577 | -0.30(-1.14%) |
May 28, 2019 | 26.73 | 27.04 | 26.49 | 26.58 | 326,622 | -0.19(-0.73%) |
May 24, 2019 | 26.09 | 26.80 | 25.97 | 26.77 | 212,401 | +0.67(+2.57%) |
May 23, 2019 | 26.61 | 26.77 | 25.96 | 26.10 | 244,713 | -0.81(-3.00%) |
May 22, 2019 | 26.64 | 26.96 | 26.39 | 26.91 | 241,139 | +0.16(+0.58%) |
May 21, 2019 | 26.05 | 26.83 | 25.89 | 26.76 | 267,951 | +0.84(+3.23%) |
May 20, 2019 | 25.37 | 25.94 | 25.37 | 25.92 | 181,532 | +0.32(+1.26%) |
May 17, 2019 | 25.46 | 26.01 | 25.46 | 25.60 | 214,250 | -0.14(-0.53%) |
May 16, 2019 | 25.82 | 26.29 | 25.53 | 25.73 | 232,782 | -0.01(-0.04%) |
May 15, 2019 | 25.90 | 26.03 | 25.64 | 25.74 | 295,389 | -0.55(-2.07%) |
May 14, 2019 | 25.45 | 26.41 | 25.45 | 26.29 | 251,719 | +0.83(+3.25%) |
May 13, 2019 | 25.74 | 25.99 | 25.43 | 25.46 | 295,672 | -0.79(-3.00%) |
May 10, 2019 | 25.58 | 26.28 | 25.46 | 26.25 | 320,964 | +0.78(+3.06%) |
May 09, 2019 | 24.52 | 25.54 | 24.45 | 25.47 | 272,720 | +0.76(+3.07%) |
May 08, 2019 | 25.10 | 25.31 | 24.71 | 24.71 | 200,700 | -0.54(-2.12%) |
May 07, 2019 | 25.16 | 25.34 | 24.93 | 25.25 | 178,362 | -0.22(-0.88%) |
May 06, 2019 | 24.93 | 25.70 | 24.58 | 25.47 | 216,318 | +0.13(+0.50%) |
May 03, 2019 | 24.61 | 25.38 | 24.61 | 25.34 | 160,944 | +0.70(+2.84%) |
May 02, 2019 | 24.47 | 24.98 | 24.40 | 24.64 | 143,824 | +0.07(+0.28%) |