Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.96 | 27.96 | 27.80 | 27.80 | 515 | -0.30(-1.07%) |
Jul 30, 2019 | 27.83 | 28.09 | 27.83 | 28.09 | 126 | -0.13(-0.46%) |
Jul 29, 2019 | 28.19 | 28.23 | 28.19 | 28.23 | 249 | +0.14(+0.48%) |
Jul 26, 2019 | 28.26 | 28.26 | 28.09 | 28.09 | 1,800 | -0.30(-1.06%) |
Jul 25, 2019 | 28.12 | 28.39 | 28.12 | 28.39 | 296 | -0.14(-0.51%) |
Jul 24, 2019 | 28.52 | 28.54 | 28.35 | 28.54 | 379 | -0.05(-0.17%) |
Jul 23, 2019 | 28.68 | 28.68 | 28.52 | 28.59 | 637 | +0.14(+0.47%) |
Jul 22, 2019 | 28.39 | 28.45 | 28.22 | 28.45 | 414 | -0.10(-0.35%) |
Jul 19, 2019 | 28.45 | 28.60 | 28.32 | 28.55 | 3,500 | -0.02(-0.08%) |
Jul 18, 2019 | 28.45 | 28.57 | 28.45 | 28.57 | 857 | +0.10(+0.34%) |
Jul 17, 2019 | 28.22 | 28.48 | 28.22 | 28.48 | 101 | -0.07(-0.25%) |
Jul 16, 2019 | 28.42 | 28.55 | 28.42 | 28.55 | 413 | +0.20(+0.69%) |
Jul 15, 2019 | 28.23 | 28.35 | 28.23 | 28.35 | 1,950 | -0.09(-0.32%) |
Jul 12, 2019 | 28.30 | 28.44 | 28.30 | 28.44 | 600 | -0.12(-0.43%) |
Jul 11, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.22(+0.79%) |
Jul 10, 2019 | 28.63 | 28.63 | 28.34 | 28.34 | 750 | -0.10(-0.35%) |
Jul 09, 2019 | 28.23 | 28.44 | 28.23 | 28.44 | 172 | +0.03(+0.10%) |
Jul 08, 2019 | 28.35 | 28.41 | 28.35 | 28.41 | 515 | -0.17(-0.58%) |
Jul 05, 2019 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | -0.10(-0.33%) |
Jul 03, 2019 | 28.62 | 28.67 | 28.60 | 28.67 | 1,100 | +0.43(+1.51%) |
Jul 02, 2019 | 28.17 | 28.25 | 28.17 | 28.25 | 308 | -0.18(-0.65%) |
Jul 01, 2019 | 28.47 | 28.50 | 28.43 | 28.43 | 654 | +0.06(+0.20%) |
Jun 28, 2019 | 28.02 | 28.37 | 28.02 | 28.37 | 300 | -0.01(-0.05%) |
Jun 27, 2019 | 28.20 | 28.39 | 28.20 | 28.39 | 500 | +0.05(+0.16%) |
Jun 26, 2019 | 28.41 | 28.62 | 28.31 | 28.34 | 8,653 | -0.15(-0.53%) |
Jun 25, 2019 | 28.48 | 28.57 | 28.09 | 28.49 | 307 | -0.01(-0.03%) |
Jun 24, 2019 | 28.62 | 28.62 | 28.50 | 28.50 | 101 | -0.27(-0.94%) |
Jun 21, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.01(+0.05%) |
Jun 20, 2019 | 28.76 | 28.76 | 28.76 | 28.76 | 5 | +0.16(+0.55%) |
Jun 19, 2019 | 28.43 | 28.60 | 28.43 | 28.60 | 434 | +0.14(+0.49%) |
Jun 18, 2019 | 28.46 | 28.46 | 28.46 | 28.46 | 11 | +0.41(+1.45%) |
Jun 17, 2019 | 28.06 | 28.06 | 28.06 | 28.06 | 47 | -0.05(-0.20%) |
Jun 14, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 100 | -0.14(-0.50%) |
Jun 13, 2019 | 28.13 | 28.25 | 28.13 | 28.25 | 106 | -0.10(-0.36%) |
Jun 12, 2019 | 28.34 | 28.41 | 28.34 | 28.36 | 416 | +0.13(+0.47%) |
Jun 11, 2019 | 28.16 | 28.25 | 28.16 | 28.22 | 1,170 | -0.12(-0.41%) |
Jun 10, 2019 | 28.38 | 28.47 | 28.34 | 28.34 | 535 | +0.05(+0.18%) |
Jun 07, 2019 | 28.38 | 28.38 | 28.01 | 28.29 | 1,800 | +0.51(+1.83%) |
Jun 06, 2019 | 27.82 | 27.82 | 27.70 | 27.78 | 2,001 | -0.13(-0.48%) |
Jun 05, 2019 | 27.73 | 27.91 | 27.73 | 27.91 | 409 | -0.00(-0.00%) |
Jun 04, 2019 | 27.95 | 27.95 | 27.78 | 27.92 | 1,988 | +0.34(+1.23%) |
Jun 03, 2019 | 27.58 | 27.58 | 27.58 | 27.58 | 4 | +0.18(+0.66%) |
May 31, 2019 | 26.92 | 27.48 | 26.92 | 27.40 | 1,100 | -0.01(-0.05%) |
May 30, 2019 | 27.17 | 27.41 | 27.17 | 27.41 | 311 | -0.10(-0.35%) |
May 29, 2019 | 27.73 | 27.73 | 27.51 | 27.51 | 110 | -0.25(-0.91%) |
May 28, 2019 | 27.76 | 27.76 | 27.76 | 27.76 | 485 | -0.18(-0.64%) |
May 24, 2019 | 27.83 | 27.97 | 27.83 | 27.94 | 400 | +0.45(+1.63%) |
May 23, 2019 | 27.49 | 27.62 | 27.49 | 27.49 | 1,052 | -0.31(-1.12%) |
May 22, 2019 | 27.92 | 27.92 | 27.80 | 27.80 | 1,289 | -0.03(-0.09%) |
May 21, 2019 | 27.67 | 27.83 | 27.67 | 27.83 | 611 | +0.29(+1.06%) |
May 20, 2019 | 27.65 | 27.65 | 27.53 | 27.53 | 207 | +0.05(+0.17%) |
May 17, 2019 | 27.39 | 27.49 | 27.39 | 27.49 | 100 | -0.32(-1.15%) |
May 16, 2019 | 28.02 | 28.05 | 27.80 | 27.80 | 1,187 | +0.16(+0.59%) |
May 15, 2019 | 27.43 | 27.81 | 27.43 | 27.64 | 1,396 | +0.06(+0.21%) |
May 14, 2019 | 27.59 | 27.79 | 27.54 | 27.58 | 2,171 | +0.18(+0.64%) |
May 13, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 195 | -0.44(-1.60%) |
May 10, 2019 | 27.55 | 27.85 | 27.55 | 27.85 | 600 | +0.15(+0.52%) |
May 09, 2019 | 27.55 | 27.84 | 27.44 | 27.70 | 9,455 | +0.03(+0.11%) |
May 08, 2019 | 27.75 | 27.75 | 27.46 | 27.68 | 1,327 | +0.05(+0.16%) |
May 07, 2019 | 27.70 | 27.70 | 27.60 | 27.63 | 1,051 | -0.30(-1.06%) |
May 06, 2019 | 27.77 | 27.97 | 27.52 | 27.93 | 2,707 | -0.07(-0.27%) |
May 03, 2019 | 27.99 | 28.05 | 27.95 | 28.00 | 10,300 | +0.05(+0.18%) |
May 02, 2019 | 27.89 | 28.00 | 27.89 | 27.95 | 3,863 | +0.06(+0.22%) |