Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.96 | 27.39 | 26.96 | 27.07 | 1,125,512 | +0.04(+0.15%) |
Jul 30, 2019 | 27.13 | 27.51 | 26.89 | 27.03 | 693,194 | -0.30(-1.10%) |
Jul 29, 2019 | 27.28 | 27.33 | 27.21 | 27.33 | 82,894 | +0.22(+0.83%) |
Jul 26, 2019 | 27.20 | 27.27 | 27.05 | 27.11 | 121,600 | +0.05(+0.17%) |
Jul 25, 2019 | 27.24 | 27.28 | 27.05 | 27.06 | 152,323 | +0.15(+0.56%) |
Jul 24, 2019 | 26.82 | 26.91 | 26.75 | 26.91 | 45,630 | +0.16(+0.60%) |
Jul 23, 2019 | 26.66 | 26.76 | 26.65 | 26.75 | 269,047 | -0.45(-1.65%) |
Jul 22, 2019 | 26.89 | 27.30 | 26.83 | 27.20 | 171,673 | +0.44(+1.64%) |
Jul 19, 2019 | 26.86 | 26.89 | 26.75 | 26.76 | 242,800 | -0.01(-0.04%) |
Jul 18, 2019 | 26.73 | 26.89 | 26.66 | 26.77 | 6,546 | +0.34(+1.29%) |
Jul 17, 2019 | 26.56 | 26.56 | 26.35 | 26.43 | 3,692 | +0.19(+0.72%) |
Jul 16, 2019 | 26.24 | 26.31 | 26.18 | 26.24 | 4,724 | -0.12(-0.46%) |
Jul 15, 2019 | 26.36 | 26.45 | 26.33 | 26.36 | 13,599 | +0.39(+1.50%) |
Jul 12, 2019 | 26.00 | 26.00 | 25.89 | 25.97 | 3,900 | +0.10(+0.39%) |
Jul 11, 2019 | 26.07 | 26.07 | 25.82 | 25.87 | 4,532 | +0.17(+0.66%) |
Jul 10, 2019 | 25.51 | 25.72 | 25.46 | 25.70 | 253,530 | +0.19(+0.74%) |
Jul 09, 2019 | 25.46 | 25.53 | 25.45 | 25.51 | 4,822 | -0.10(-0.39%) |
Jul 08, 2019 | 25.64 | 25.70 | 25.59 | 25.61 | 4,388 | -0.16(-0.64%) |
Jul 05, 2019 | 25.55 | 25.81 | 25.55 | 25.77 | 3,100 | +0.23(+0.92%) |
Jul 03, 2019 | 25.64 | 25.72 | 25.50 | 25.54 | 43,600 | +0.42(+1.67%) |
Jul 02, 2019 | 25.07 | 25.21 | 25.07 | 25.12 | 324,128 | +0.39(+1.58%) |
Jul 01, 2019 | 24.71 | 24.90 | 24.68 | 24.73 | 9,335 | +0.12(+0.49%) |
Jun 28, 2019 | 24.62 | 24.69 | 24.55 | 24.61 | 6,600 | +0.18(+0.74%) |
Jun 27, 2019 | 24.42 | 24.52 | 24.38 | 24.43 | 2,444 | -0.12(-0.49%) |
Jun 26, 2019 | 24.62 | 24.72 | 24.55 | 24.55 | 7,238 | -0.55(-2.19%) |
Jun 25, 2019 | 25.16 | 25.22 | 24.99 | 25.10 | 58,817 | +0.13(+0.52%) |
Jun 24, 2019 | 25.05 | 25.05 | 24.97 | 24.97 | 2,048 | -0.87(-3.37%) |
Jun 21, 2019 | 25.80 | 25.88 | 25.69 | 25.84 | 3,200 | +0.05(+0.19%) |
Jun 20, 2019 | 25.79 | 25.87 | 25.69 | 25.79 | 2,198 | +0.07(+0.27%) |
Jun 19, 2019 | 25.60 | 25.73 | 25.60 | 25.72 | 2,738 | -0.59(-2.24%) |
Jun 18, 2019 | 26.54 | 26.61 | 26.28 | 26.31 | 38,095 | +0.91(+3.58%) |
Jun 17, 2019 | 25.55 | 25.57 | 25.40 | 25.40 | 3,054 | -0.18(-0.70%) |
Jun 14, 2019 | 25.68 | 25.68 | 25.55 | 25.58 | 5,300 | -0.00(-0.00%) |
Jun 13, 2019 | 25.70 | 25.71 | 25.58 | 25.58 | 998 | -0.44(-1.69%) |
Jun 12, 2019 | 26.14 | 26.14 | 26.02 | 26.02 | 1,243 | -0.23(-0.88%) |
Jun 11, 2019 | 26.40 | 26.48 | 26.21 | 26.25 | 12,902 | -0.06(-0.23%) |
Jun 10, 2019 | 26.48 | 26.48 | 26.31 | 26.31 | 8,900 | -0.24(-0.90%) |
Jun 07, 2019 | 26.62 | 26.67 | 26.53 | 26.55 | 7,000 | +0.53(+2.02%) |
Jun 06, 2019 | 25.74 | 26.05 | 25.74 | 26.02 | 2,555 | +0.66(+2.62%) |
Jun 05, 2019 | 25.41 | 25.41 | 25.33 | 25.36 | 8,347 | +0.02(+0.08%) |
Jun 04, 2019 | 25.15 | 25.42 | 25.09 | 25.34 | 19,367 | +0.49(+1.97%) |
Jun 03, 2019 | 24.72 | 24.98 | 24.69 | 24.85 | 3,735 | -0.18(-0.72%) |
May 31, 2019 | 24.83 | 25.03 | 24.83 | 25.03 | 12,200 | +0.27(+1.09%) |
May 30, 2019 | 24.79 | 24.84 | 24.74 | 24.76 | 6,436 | -0.08(-0.32%) |
May 29, 2019 | 24.87 | 24.89 | 24.82 | 24.84 | 7,943 | -0.37(-1.47%) |
May 28, 2019 | 25.33 | 25.35 | 25.18 | 25.21 | 5,038 | -0.43(-1.68%) |
May 24, 2019 | 25.55 | 25.79 | 25.55 | 25.64 | 2,800 | +0.03(+0.12%) |
May 23, 2019 | 25.46 | 25.74 | 25.46 | 25.61 | 3,718 | -0.37(-1.42%) |
May 22, 2019 | 25.96 | 26.04 | 25.95 | 25.98 | 9,250 | +0.10(+0.39%) |
May 21, 2019 | 25.93 | 25.93 | 25.86 | 25.88 | 5,570 | -0.14(-0.54%) |
May 20, 2019 | 26.02 | 26.02 | 25.97 | 26.02 | 2,234 | -0.14(-0.55%) |
May 17, 2019 | 25.94 | 26.20 | 25.94 | 26.16 | 1,900 | -0.11(-0.40%) |
May 16, 2019 | 26.40 | 26.45 | 26.25 | 26.27 | 4,054 | +0.17(+0.65%) |
May 15, 2019 | 26.04 | 26.22 | 26.04 | 26.10 | 10,627 | +0.64(+2.49%) |
May 14, 2019 | 25.53 | 25.63 | 25.43 | 25.46 | 6,269 | +0.48(+1.90%) |
May 13, 2019 | 24.95 | 25.00 | 24.87 | 24.99 | 4,172 | -0.10(-0.40%) |
May 10, 2019 | 24.99 | 25.13 | 24.99 | 25.09 | 12,400 | +0.60(+2.45%) |
May 09, 2019 | 24.51 | 24.56 | 24.45 | 24.49 | 5,739 | -0.20(-0.81%) |
May 08, 2019 | 24.67 | 24.79 | 24.57 | 24.69 | 11,097 | +0.17(+0.69%) |
May 07, 2019 | 24.66 | 24.66 | 24.46 | 24.52 | 19,527 | +0.40(+1.66%) |
May 06, 2019 | 23.83 | 24.17 | 23.76 | 24.12 | 7,416 | -1.23(-4.85%) |
May 03, 2019 | 24.95 | 25.35 | 24.94 | 25.35 | 19,100 | +0.42(+1.66%) |
May 02, 2019 | 24.95 | 25.06 | 24.90 | 24.93 | 9,720 | -0.50(-1.95%) |