Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.60 | 27.75 | 27.33 | 27.58 | 223,905 | +0.07(+0.24%) |
Jul 30, 2019 | 27.53 | 27.53 | 27.31 | 27.51 | 395,653 | -0.02(-0.08%) |
Jul 29, 2019 | 27.79 | 27.84 | 27.50 | 27.53 | 97,549 | -0.31(-1.10%) |
Jul 26, 2019 | 28.12 | 28.19 | 27.82 | 27.84 | 80,082 | -0.27(-0.97%) |
Jul 25, 2019 | 28.47 | 28.50 | 28.07 | 28.11 | 65,668 | -0.32(-1.12%) |
Jul 24, 2019 | 28.41 | 28.48 | 28.23 | 28.43 | 99,829 | -0.04(-0.15%) |
Jul 23, 2019 | 28.74 | 28.74 | 28.45 | 28.47 | 128,063 | -0.13(-0.46%) |
Jul 22, 2019 | 28.41 | 28.68 | 28.41 | 28.60 | 227,440 | +0.20(+0.69%) |
Jul 19, 2019 | 28.45 | 28.52 | 28.32 | 28.41 | 87,753 | -0.04(-0.15%) |
Jul 18, 2019 | 28.52 | 28.52 | 28.18 | 28.45 | 102,986 | -0.13(-0.46%) |
Jul 17, 2019 | 28.85 | 28.91 | 28.56 | 28.58 | 151,344 | -0.22(-0.76%) |
Jul 16, 2019 | 28.93 | 28.95 | 28.73 | 28.80 | 293,845 | -0.20(-0.68%) |
Jul 15, 2019 | 29.35 | 29.35 | 28.95 | 29.00 | 127,765 | -0.20(-0.68%) |
Jul 12, 2019 | 29.28 | 29.33 | 29.13 | 29.20 | 186,235 | -0.02(-0.07%) |
Jul 11, 2019 | 29.24 | 29.31 | 29.13 | 29.22 | 258,067 | +0.13(+0.45%) |
Jul 10, 2019 | 28.95 | 29.20 | 28.91 | 29.09 | 81,865 | +0.24(+0.84%) |
Jul 09, 2019 | 28.67 | 28.85 | 28.53 | 28.85 | 346,489 | +0.15(+0.53%) |
Jul 08, 2019 | 28.76 | 28.82 | 28.63 | 28.69 | 127,906 | -0.15(-0.53%) |
Jul 05, 2019 | 28.78 | 28.85 | 28.56 | 28.85 | 110,170 | +0.07(+0.23%) |
Jul 03, 2019 | 28.54 | 28.78 | 28.44 | 28.78 | 63,783 | +0.35(+1.23%) |
Jul 02, 2019 | 28.47 | 28.47 | 28.32 | 28.43 | 98,472 | -0.11(-0.38%) |
Jul 01, 2019 | 28.54 | 28.71 | 28.51 | 28.54 | 95,150 | +0.20(+0.70%) |
Jun 28, 2019 | 27.99 | 28.41 | 27.99 | 28.34 | 129,803 | +0.35(+1.25%) |
Jun 27, 2019 | 28.06 | 28.08 | 27.90 | 27.99 | 111,518 | +0.00(+0.00%) |
Jun 26, 2019 | 27.88 | 28.14 | 27.88 | 27.99 | 130,230 | +0.22(+0.79%) |
Jun 25, 2019 | 28.06 | 28.06 | 27.75 | 27.77 | 80,079 | -0.33(-1.17%) |
Jun 24, 2019 | 28.39 | 28.47 | 28.05 | 28.10 | 79,471 | -0.28(-1.00%) |
Jun 21, 2019 | 28.19 | 28.41 | 28.17 | 28.39 | 74,010 | +0.20(+0.70%) |
Jun 20, 2019 | 28.25 | 28.41 | 28.15 | 28.19 | 122,453 | +0.22(+0.78%) |
Jun 19, 2019 | 27.82 | 28.01 | 27.77 | 27.97 | 92,042 | +0.15(+0.55%) |
Jun 18, 2019 | 27.68 | 27.94 | 27.68 | 27.82 | 1,236,543 | +0.24(+0.87%) |
Jun 17, 2019 | 27.64 | 27.67 | 27.41 | 27.58 | 206,753 | -0.09(-0.32%) |
Jun 14, 2019 | 27.86 | 27.86 | 27.51 | 27.66 | 84,283 | -0.22(-0.79%) |
Jun 13, 2019 | 27.88 | 27.99 | 27.82 | 27.88 | 73,354 | +0.24(+0.87%) |
Jun 12, 2019 | 28.01 | 28.01 | 27.62 | 27.64 | 76,689 | -0.50(-1.79%) |
Jun 11, 2019 | 28.19 | 28.28 | 28.08 | 28.14 | 115,806 | +0.00(+0.00%) |
Jun 10, 2019 | 28.25 | 28.32 | 28.08 | 28.14 | 86,528 | -0.02(-0.08%) |
Jun 07, 2019 | 28.10 | 28.38 | 28.10 | 28.17 | 58,349 | +0.07(+0.23%) |
Jun 06, 2019 | 27.95 | 28.18 | 27.95 | 28.10 | 48,403 | +0.16(+0.59%) |
Jun 05, 2019 | 28.23 | 28.23 | 27.86 | 27.94 | 99,018 | -0.26(-0.93%) |
Jun 04, 2019 | 27.60 | 28.20 | 27.60 | 28.20 | 72,490 | +0.51(+1.86%) |
Jun 03, 2019 | 27.77 | 27.97 | 27.59 | 27.68 | 128,578 | +0.09(+0.32%) |
May 31, 2019 | 27.47 | 27.62 | 27.29 | 27.60 | 314,943 | -0.09(-0.32%) |
May 30, 2019 | 27.90 | 27.97 | 27.66 | 27.68 | 65,754 | -0.20(-0.71%) |
May 29, 2019 | 27.82 | 27.88 | 27.44 | 27.88 | 82,120 | -0.09(-0.31%) |
May 28, 2019 | 28.36 | 28.41 | 27.97 | 27.97 | 66,059 | -0.31(-1.08%) |
May 24, 2019 | 28.32 | 28.36 | 28.10 | 28.28 | 59,628 | +0.13(+0.47%) |
May 23, 2019 | 28.32 | 28.45 | 27.90 | 28.14 | 121,475 | -0.64(-2.21%) |
May 22, 2019 | 28.82 | 28.82 | 28.56 | 28.78 | 75,849 | -0.11(-0.38%) |
May 21, 2019 | 28.65 | 28.96 | 28.59 | 28.89 | 68,518 | +0.28(+1.00%) |
May 20, 2019 | 28.69 | 28.71 | 28.52 | 28.60 | 87,541 | -0.11(-0.38%) |
May 17, 2019 | 28.82 | 28.98 | 28.71 | 28.71 | 181,167 | -0.13(-0.46%) |
May 16, 2019 | 28.71 | 28.93 | 28.58 | 28.85 | 142,024 | +0.24(+0.84%) |
May 15, 2019 | 28.28 | 28.67 | 28.23 | 28.60 | 97,309 | +0.28(+1.01%) |
May 14, 2019 | 28.17 | 28.56 | 28.10 | 28.32 | 93,735 | +0.28(+1.02%) |
May 13, 2019 | 28.06 | 28.25 | 27.85 | 28.04 | 105,442 | -0.22(-0.78%) |
May 10, 2019 | 27.86 | 28.30 | 27.71 | 28.25 | 85,150 | +0.61(+2.22%) |
May 09, 2019 | 27.68 | 27.77 | 27.42 | 27.64 | 148,157 | -0.18(-0.63%) |
May 08, 2019 | 27.93 | 28.05 | 27.77 | 27.82 | 156,124 | -0.09(-0.31%) |
May 07, 2019 | 27.77 | 27.90 | 27.55 | 27.90 | 327,569 | +0.03(+0.11%) |
May 06, 2019 | 27.66 | 27.96 | 27.57 | 27.87 | 73,455 | -0.04(-0.16%) |
May 03, 2019 | 27.81 | 27.98 | 27.81 | 27.91 | 166,111 | +0.22(+0.78%) |
May 02, 2019 | 28.00 | 28.00 | 27.63 | 27.70 | 115,114 | -0.33(-1.19%) |