Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.36 | 29.73 | 29.07 | 29.37 | 273,604 | +0.62(+2.15%) |
Jul 30, 2019 | 28.44 | 28.75 | 28.32 | 28.75 | 118,053 | +0.15(+0.52%) |
Jul 29, 2019 | 28.37 | 28.65 | 28.13 | 28.60 | 207,087 | +0.23(+0.81%) |
Jul 26, 2019 | 28.29 | 28.45 | 28.18 | 28.37 | 95,965 | +0.25(+0.88%) |
Jul 25, 2019 | 28.36 | 28.36 | 28.09 | 28.12 | 170,767 | -0.35(-1.22%) |
Jul 24, 2019 | 28.44 | 28.62 | 28.26 | 28.47 | 121,347 | -0.06(-0.21%) |
Jul 23, 2019 | 29.06 | 29.06 | 28.21 | 28.53 | 211,205 | -0.33(-1.14%) |
Jul 22, 2019 | 29.00 | 29.11 | 28.65 | 28.86 | 170,555 | -0.04(-0.14%) |
Jul 19, 2019 | 28.99 | 29.10 | 28.84 | 28.90 | 301,963 | +0.11(+0.38%) |
Jul 18, 2019 | 28.82 | 28.89 | 28.55 | 28.79 | 111,705 | +0.03(+0.10%) |
Jul 17, 2019 | 28.74 | 28.97 | 28.70 | 28.76 | 317,856 | +0.13(+0.45%) |
Jul 16, 2019 | 28.63 | 28.84 | 28.49 | 28.63 | 81,320 | -0.01(-0.03%) |
Jul 15, 2019 | 28.86 | 28.86 | 28.52 | 28.64 | 129,175 | +0.03(+0.10%) |
Jul 12, 2019 | 28.43 | 28.75 | 28.43 | 28.61 | 234,034 | +0.39(+1.38%) |
Jul 11, 2019 | 28.99 | 28.99 | 28.16 | 28.22 | 274,152 | -0.70(-2.41%) |
Jul 10, 2019 | 29.21 | 29.21 | 28.68 | 28.92 | 140,554 | +0.03(+0.10%) |
Jul 09, 2019 | 28.88 | 29.08 | 28.75 | 28.89 | 237,103 | -0.16(-0.55%) |
Jul 08, 2019 | 29.10 | 29.10 | 28.83 | 29.05 | 121,569 | -0.07(-0.24%) |
Jul 05, 2019 | 28.74 | 29.13 | 28.51 | 29.12 | 371,902 | +0.05(+0.17%) |
Jul 03, 2019 | 29.06 | 29.24 | 28.97 | 29.07 | 145,806 | +0.14(+0.48%) |
Jul 02, 2019 | 28.76 | 28.93 | 28.53 | 28.93 | 261,887 | +0.26(+0.90%) |
Jul 01, 2019 | 28.62 | 28.78 | 28.40 | 28.67 | 447,559 | +0.54(+1.91%) |
Jun 28, 2019 | 28.09 | 28.18 | 27.91 | 28.13 | 223,885 | +0.13(+0.46%) |
Jun 27, 2019 | 27.49 | 28.03 | 27.49 | 28.00 | 290,642 | +0.62(+2.25%) |
Jun 26, 2019 | 27.54 | 27.64 | 27.37 | 27.39 | 164,749 | +0.21(+0.77%) |
Jun 25, 2019 | 27.85 | 27.85 | 27.17 | 27.18 | 156,912 | -0.77(-2.74%) |
Jun 24, 2019 | 27.94 | 28.06 | 27.82 | 27.94 | 179,538 | +0.08(+0.29%) |
Jun 21, 2019 | 27.93 | 27.97 | 27.62 | 27.86 | 86,016 | -0.12(-0.43%) |
Jun 20, 2019 | 28.29 | 28.40 | 27.89 | 27.98 | 229,230 | +0.08(+0.29%) |
Jun 19, 2019 | 27.77 | 27.92 | 27.39 | 27.90 | 166,718 | +0.23(+0.83%) |
Jun 18, 2019 | 26.95 | 27.97 | 26.93 | 27.68 | 228,437 | +1.00(+3.73%) |
Jun 17, 2019 | 26.93 | 26.97 | 26.59 | 26.68 | 269,741 | -0.49(-1.80%) |
Jun 14, 2019 | 27.45 | 27.45 | 27.01 | 27.17 | 126,111 | -0.36(-1.30%) |
Jun 13, 2019 | 27.06 | 27.58 | 27.05 | 27.53 | 166,623 | +0.75(+2.79%) |
Jun 12, 2019 | 27.24 | 27.24 | 26.71 | 26.78 | 145,070 | -0.54(-1.97%) |
Jun 11, 2019 | 27.49 | 27.53 | 27.17 | 27.32 | 203,255 | +0.04(+0.15%) |
Jun 10, 2019 | 27.16 | 27.50 | 27.04 | 27.28 | 449,142 | +0.40(+1.48%) |
Jun 07, 2019 | 26.66 | 27.10 | 26.61 | 26.88 | 531,677 | +0.37(+1.39%) |
Jun 06, 2019 | 26.43 | 26.59 | 26.17 | 26.51 | 91,655 | -0.18(-0.67%) |
Jun 05, 2019 | 26.51 | 26.69 | 26.27 | 26.69 | 350,695 | +0.52(+1.98%) |
Jun 04, 2019 | 25.93 | 26.26 | 25.87 | 26.17 | 256,471 | +0.22(+0.84%) |
Jun 03, 2019 | 25.56 | 26.02 | 25.56 | 25.95 | 90,866 | +0.41(+1.60%) |
May 31, 2019 | 25.62 | 25.70 | 25.38 | 25.55 | 108,526 | -0.30(-1.16%) |
May 30, 2019 | 25.52 | 25.94 | 25.52 | 25.84 | 133,808 | +0.35(+1.37%) |
May 29, 2019 | 25.52 | 25.56 | 25.30 | 25.50 | 46,962 | -0.17(-0.66%) |
May 28, 2019 | 25.42 | 25.70 | 25.42 | 25.66 | 51,209 | +0.29(+1.14%) |
May 24, 2019 | 25.28 | 25.44 | 25.16 | 25.38 | 37,984 | +0.42(+1.67%) |
May 23, 2019 | 25.37 | 25.45 | 24.76 | 24.96 | 107,966 | -0.85(-3.28%) |
May 22, 2019 | 25.58 | 25.84 | 25.58 | 25.80 | 48,350 | +0.17(+0.66%) |
May 21, 2019 | 25.06 | 25.73 | 25.06 | 25.64 | 70,347 | +0.77(+3.08%) |
May 20, 2019 | 24.98 | 24.98 | 24.61 | 24.87 | 69,920 | -0.26(-1.03%) |
May 17, 2019 | 25.41 | 25.42 | 25.10 | 25.13 | 105,913 | -0.60(-2.32%) |
May 16, 2019 | 25.20 | 25.87 | 25.20 | 25.72 | 79,193 | +0.63(+2.50%) |
May 15, 2019 | 24.50 | 25.13 | 24.50 | 25.10 | 35,626 | +0.50(+2.02%) |
May 14, 2019 | 24.41 | 24.75 | 24.40 | 24.60 | 44,907 | +0.29(+1.19%) |
May 13, 2019 | 24.67 | 24.75 | 24.05 | 24.31 | 158,900 | -0.96(-3.78%) |
May 10, 2019 | 24.76 | 25.31 | 24.67 | 25.27 | 257,247 | +0.57(+2.30%) |
May 09, 2019 | 25.32 | 25.32 | 24.51 | 24.70 | 1,164,294 | -0.94(-3.65%) |
May 08, 2019 | 25.96 | 25.96 | 25.56 | 25.64 | 103,617 | -0.39(-1.49%) |
May 07, 2019 | 25.67 | 26.06 | 25.67 | 26.02 | 119,551 | +0.60(+2.35%) |
May 06, 2019 | 25.32 | 25.50 | 25.05 | 25.43 | 179,868 | -0.66(-2.52%) |
May 03, 2019 | 25.53 | 26.12 | 25.53 | 26.08 | 262,673 | +0.76(+2.99%) |
May 02, 2019 | 25.26 | 25.40 | 25.01 | 25.33 | 306,375 | +0.08(+0.32%) |