Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.19 | 27.93 | 27.08 | 27.44 | 168,607 | +0.28(+1.02%) |
Jul 30, 2019 | 26.75 | 27.35 | 26.61 | 27.17 | 139,141 | +0.24(+0.89%) |
Jul 29, 2019 | 26.75 | 27.02 | 26.72 | 26.93 | 91,897 | +0.11(+0.41%) |
Jul 26, 2019 | 26.13 | 26.84 | 26.04 | 26.82 | 118,522 | +0.78(+3.01%) |
Jul 25, 2019 | 26.10 | 26.27 | 25.66 | 26.03 | 116,880 | -0.10(-0.39%) |
Jul 24, 2019 | 25.28 | 26.22 | 25.08 | 26.13 | 135,814 | +0.77(+3.05%) |
Jul 23, 2019 | 25.06 | 25.40 | 24.95 | 25.36 | 102,875 | +0.41(+1.66%) |
Jul 22, 2019 | 25.04 | 25.42 | 24.86 | 24.95 | 82,135 | -0.06(-0.22%) |
Jul 19, 2019 | 25.19 | 25.53 | 24.96 | 25.00 | 107,678 | -0.19(-0.77%) |
Jul 18, 2019 | 25.59 | 25.59 | 25.02 | 25.19 | 60,785 | -0.43(-1.69%) |
Jul 17, 2019 | 25.78 | 25.85 | 25.46 | 25.63 | 95,303 | -0.24(-0.93%) |
Jul 16, 2019 | 25.91 | 26.12 | 25.82 | 25.87 | 80,573 | -0.05(-0.18%) |
Jul 15, 2019 | 26.01 | 26.01 | 25.35 | 25.91 | 105,282 | +0.09(+0.36%) |
Jul 12, 2019 | 25.59 | 26.12 | 25.59 | 25.82 | 74,870 | +0.27(+1.04%) |
Jul 11, 2019 | 25.61 | 25.71 | 25.26 | 25.56 | 70,512 | -0.03(-0.11%) |
Jul 10, 2019 | 25.63 | 25.88 | 25.47 | 25.58 | 72,971 | +0.11(+0.43%) |
Jul 09, 2019 | 25.11 | 25.54 | 24.81 | 25.47 | 117,825 | +0.28(+1.09%) |
Jul 08, 2019 | 25.47 | 25.64 | 25.10 | 25.20 | 95,826 | -0.52(-2.04%) |
Jul 05, 2019 | 25.91 | 25.98 | 25.46 | 25.72 | 206,437 | -0.44(-1.69%) |
Jul 03, 2019 | 26.31 | 26.39 | 25.89 | 26.16 | 65,076 | -0.06(-0.25%) |
Jul 02, 2019 | 26.12 | 26.24 | 25.61 | 26.23 | 119,471 | -0.01(-0.04%) |
Jul 01, 2019 | 26.11 | 26.45 | 25.78 | 26.24 | 154,977 | +0.40(+1.57%) |
Jun 28, 2019 | 25.45 | 25.97 | 25.34 | 25.83 | 340,290 | +0.40(+1.59%) |
Jun 27, 2019 | 25.81 | 25.90 | 25.26 | 25.43 | 172,347 | -0.31(-1.21%) |
Jun 26, 2019 | 25.41 | 25.93 | 25.41 | 25.74 | 101,588 | +0.47(+1.85%) |
Jun 25, 2019 | 25.74 | 25.78 | 25.17 | 25.27 | 182,908 | -0.53(-2.07%) |
Jun 24, 2019 | 25.49 | 25.91 | 25.33 | 25.80 | 151,787 | +0.51(+2.00%) |
Jun 21, 2019 | 25.90 | 25.94 | 25.18 | 25.30 | 351,717 | -0.78(-3.00%) |
Jun 20, 2019 | 26.22 | 26.41 | 26.00 | 26.08 | 98,590 | +0.09(+0.35%) |
Jun 19, 2019 | 25.86 | 26.36 | 25.75 | 25.99 | 174,393 | -0.04(-0.14%) |
Jun 18, 2019 | 25.11 | 26.13 | 25.11 | 26.02 | 334,722 | +1.08(+4.31%) |
Jun 17, 2019 | 24.78 | 25.14 | 24.78 | 24.95 | 127,110 | +0.22(+0.89%) |
Jun 14, 2019 | 24.88 | 25.09 | 24.56 | 24.73 | 133,308 | -0.10(-0.41%) |
Jun 13, 2019 | 24.26 | 24.89 | 24.25 | 24.83 | 203,469 | +0.70(+2.89%) |
Jun 12, 2019 | 24.35 | 24.38 | 23.97 | 24.13 | 113,523 | -0.24(-0.98%) |
Jun 11, 2019 | 24.50 | 24.88 | 24.13 | 24.37 | 174,629 | +0.02(+0.08%) |
Jun 10, 2019 | 25.17 | 25.44 | 24.26 | 24.35 | 144,679 | -0.65(-2.61%) |
Jun 07, 2019 | 24.65 | 25.56 | 24.40 | 25.00 | 295,128 | +0.62(+2.52%) |
Jun 06, 2019 | 23.27 | 25.50 | 22.74 | 24.39 | 709,608 | +3.50(+16.76%) |
Jun 05, 2019 | 20.75 | 21.16 | 20.32 | 20.89 | 203,202 | +0.14(+0.66%) |
Jun 04, 2019 | 20.30 | 20.84 | 20.30 | 20.75 | 121,960 | +0.62(+3.06%) |
Jun 03, 2019 | 19.59 | 20.36 | 19.59 | 20.13 | 197,218 | +0.70(+3.59%) |
May 31, 2019 | 19.65 | 19.75 | 19.28 | 19.44 | 157,902 | -0.51(-2.53%) |
May 30, 2019 | 20.12 | 20.36 | 19.82 | 19.94 | 74,035 | -0.12(-0.60%) |
May 29, 2019 | 20.16 | 20.16 | 19.78 | 20.06 | 121,703 | -0.21(-1.04%) |
May 28, 2019 | 20.35 | 20.45 | 20.21 | 20.27 | 74,643 | -0.07(-0.36%) |
May 24, 2019 | 20.23 | 20.37 | 19.99 | 20.34 | 45,923 | +0.29(+1.47%) |
May 23, 2019 | 20.35 | 20.40 | 19.87 | 20.05 | 110,383 | -0.31(-1.53%) |
May 22, 2019 | 20.39 | 20.79 | 20.28 | 20.36 | 71,159 | -0.12(-0.58%) |
May 21, 2019 | 20.47 | 20.73 | 20.34 | 20.48 | 151,317 | +0.14(+0.68%) |
May 20, 2019 | 19.80 | 20.44 | 19.76 | 20.34 | 128,999 | +0.35(+1.75%) |
May 17, 2019 | 20.47 | 20.68 | 19.96 | 20.00 | 164,105 | -0.73(-3.50%) |
May 16, 2019 | 20.41 | 20.75 | 20.23 | 20.72 | 88,683 | +0.35(+1.71%) |
May 15, 2019 | 20.28 | 20.69 | 20.28 | 20.37 | 90,596 | -0.13(-0.63%) |
May 14, 2019 | 20.34 | 20.96 | 20.12 | 20.50 | 153,190 | +0.25(+1.23%) |
May 13, 2019 | 20.75 | 20.87 | 20.19 | 20.25 | 170,601 | -0.96(-4.55%) |
May 10, 2019 | 21.36 | 21.46 | 20.87 | 21.22 | 99,573 | -0.14(-0.65%) |
May 09, 2019 | 21.12 | 21.71 | 20.74 | 21.36 | 112,180 | +0.02(+0.09%) |
May 08, 2019 | 21.45 | 21.59 | 21.14 | 21.34 | 99,780 | -0.17(-0.77%) |
May 07, 2019 | 21.79 | 22.20 | 21.31 | 21.50 | 94,815 | -0.52(-2.38%) |
May 06, 2019 | 21.89 | 22.22 | 21.69 | 22.03 | 141,008 | -0.31(-1.40%) |
May 03, 2019 | 21.82 | 22.38 | 21.48 | 22.34 | 109,802 | +0.47(+2.14%) |
May 02, 2019 | 21.33 | 22.22 | 21.33 | 21.87 | 122,605 | +0.46(+2.15%) |