Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.59 | 27.60 | 27.56 | 27.57 | 26,016 | -0.02(-0.07%) |
Jul 30, 2019 | 27.60 | 27.61 | 27.58 | 27.59 | 14,663 | -0.02(-0.07%) |
Jul 29, 2019 | 27.64 | 27.64 | 27.61 | 27.61 | 33,529 | -0.03(-0.11%) |
Jul 26, 2019 | 27.64 | 27.65 | 27.64 | 27.64 | 29,504 | +0.00(+0.00%) |
Jul 25, 2019 | 27.66 | 27.66 | 27.64 | 27.64 | 25,794 | -0.07(-0.25%) |
Jul 24, 2019 | 27.72 | 27.72 | 27.69 | 27.71 | 12,627 | +0.02(+0.07%) |
Jul 23, 2019 | 27.71 | 27.71 | 27.69 | 27.69 | 21,684 | -0.01(-0.04%) |
Jul 22, 2019 | 27.70 | 27.71 | 27.69 | 27.70 | 90,538 | +0.04(+0.14%) |
Jul 19, 2019 | 27.64 | 27.68 | 27.64 | 27.66 | 73,669 | -0.02(-0.07%) |
Jul 18, 2019 | 27.67 | 27.68 | 27.65 | 27.68 | 26,361 | +0.03(+0.11%) |
Jul 17, 2019 | 27.62 | 27.65 | 27.62 | 27.65 | 13,686 | +0.05(+0.18%) |
Jul 16, 2019 | 27.58 | 27.61 | 27.58 | 27.60 | 7,233 | -0.01(-0.04%) |
Jul 15, 2019 | 27.59 | 27.61 | 27.59 | 27.61 | 15,622 | +0.01(+0.04%) |
Jul 12, 2019 | 27.59 | 27.60 | 27.57 | 27.60 | 15,815 | +0.02(+0.07%) |
Jul 11, 2019 | 27.59 | 27.61 | 27.58 | 27.58 | 11,533 | -0.01(-0.04%) |
Jul 10, 2019 | 27.54 | 27.59 | 27.54 | 27.59 | 10,586 | +0.04(+0.15%) |
Jul 09, 2019 | 27.55 | 27.55 | 27.52 | 27.55 | 4,965 | +0.02(+0.07%) |
Jul 08, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 16,788 | -0.03(-0.11%) |
Jul 05, 2019 | 27.59 | 27.59 | 27.55 | 27.56 | 27,016 | -0.07(-0.25%) |
Jul 04, 2019 | 27.65 | 27.65 | 27.61 | 27.63 | 20,563 | -0.01(-0.04%) |
Jul 03, 2019 | 27.66 | 27.66 | 27.64 | 27.64 | 20,701 | +0.00(+0.00%) |
Jul 02, 2019 | 27.65 | 27.65 | 27.63 | 27.64 | 45,324 | -0.02(-0.07%) |
Jun 28, 2019 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 27.67 | 27.67 | 27.65 | 27.66 | 58,392 | +0.00(+0.00%) |
Jun 26, 2019 | 27.68 | 27.68 | 27.65 | 27.66 | 20,840 | -0.03(-0.11%) |
Jun 25, 2019 | 27.69 | 27.70 | 27.68 | 27.69 | 8,884 | +0.00(+0.00%) |
Jun 24, 2019 | 27.68 | 27.69 | 27.67 | 27.69 | 56,451 | +0.03(+0.11%) |
Jun 21, 2019 | 27.67 | 27.67 | 27.65 | 27.66 | 24,839 | -0.03(-0.11%) |
Jun 20, 2019 | 27.71 | 27.71 | 27.68 | 27.69 | 12,003 | +0.02(+0.07%) |
Jun 19, 2019 | 27.64 | 27.67 | 27.62 | 27.67 | 36,947 | -0.06(-0.22%) |
Jun 18, 2019 | 27.75 | 27.75 | 27.71 | 27.73 | 57,289 | +0.01(+0.04%) |
Jun 17, 2019 | 27.72 | 27.73 | 27.70 | 27.72 | 33,152 | +0.00(+0.00%) |
Jun 14, 2019 | 27.70 | 27.72 | 27.70 | 27.72 | 15,913 | +0.02(+0.07%) |
Jun 13, 2019 | 27.67 | 27.70 | 27.67 | 27.70 | 35,582 | +0.04(+0.14%) |
Jun 12, 2019 | 27.66 | 27.66 | 27.65 | 27.66 | 90,040 | +0.01(+0.04%) |
Jun 11, 2019 | 27.64 | 27.65 | 27.63 | 27.65 | 16,121 | +0.00(+0.00%) |
Jun 10, 2019 | 27.67 | 27.67 | 27.64 | 27.65 | 41,230 | -0.04(-0.14%) |
Jun 07, 2019 | 27.73 | 27.73 | 27.69 | 27.69 | 25,176 | -0.01(-0.04%) |
Jun 06, 2019 | 27.73 | 27.73 | 27.69 | 27.70 | 12,148 | -0.02(-0.07%) |
Jun 05, 2019 | 27.71 | 27.72 | 27.71 | 27.72 | 27,744 | +0.03(+0.11%) |
Jun 04, 2019 | 27.67 | 27.69 | 27.66 | 27.69 | 25,921 | -0.02(-0.07%) |
Jun 03, 2019 | 27.67 | 27.71 | 27.67 | 27.71 | 28,152 | +0.06(+0.22%) |
May 31, 2019 | 27.63 | 27.66 | 27.62 | 27.65 | 32,427 | +0.05(+0.18%) |
May 30, 2019 | 27.60 | 27.61 | 27.58 | 27.60 | 18,588 | +0.01(+0.04%) |
May 29, 2019 | 27.59 | 27.62 | 27.59 | 27.59 | 65,969 | -0.01(-0.04%) |
May 28, 2019 | 27.60 | 27.61 | 27.59 | 27.60 | 14,923 | +0.01(+0.04%) |
May 27, 2019 | 27.57 | 27.59 | 27.57 | 27.59 | 24,408 | +0.02(+0.07%) |
May 24, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 53,084 | -0.04(-0.14%) |
May 23, 2019 | 27.57 | 27.62 | 27.57 | 27.61 | 44,029 | +0.06(+0.22%) |
May 22, 2019 | 27.53 | 27.56 | 27.53 | 27.55 | 160,389 | +0.01(+0.04%) |
May 21, 2019 | 27.55 | 27.56 | 27.53 | 27.54 | 57,859 | -0.05(-0.18%) |
May 17, 2019 | 27.59 | 27.59 | 27.59 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 27.59 | 27.59 | 27.58 | 27.59 | 32,122 | -0.01(-0.04%) |
May 15, 2019 | 27.60 | 27.60 | 27.58 | 27.60 | 28,066 | +0.04(+0.15%) |
May 14, 2019 | 27.60 | 27.60 | 27.56 | 27.56 | 47,101 | -0.01(-0.04%) |
May 13, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 19,830 | +0.02(+0.07%) |
May 10, 2019 | 27.55 | 27.56 | 27.55 | 27.55 | 20,186 | -0.02(-0.07%) |
May 09, 2019 | 27.57 | 27.59 | 27.56 | 27.57 | 9,590 | +0.00(+0.00%) |
May 08, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 13,680 | +0.00(+0.00%) |
May 07, 2019 | 27.55 | 27.58 | 27.55 | 27.57 | 17,305 | +0.03(+0.11%) |
May 06, 2019 | 27.53 | 27.55 | 27.53 | 27.54 | 49,325 | +0.02(+0.07%) |
May 03, 2019 | 27.54 | 27.54 | 27.51 | 27.52 | 24,033 | -0.02(-0.07%) |
May 02, 2019 | 27.54 | 27.55 | 27.53 | 27.54 | 23,181 | -0.02(-0.07%) |