Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.38 | 28.46 | 27.79 | 28.15 | 89,230 | -0.18(-0.64%) |
Jul 30, 2019 | 28.32 | 28.38 | 28.25 | 28.33 | 100,594 | -0.22(-0.76%) |
Jul 29, 2019 | 28.59 | 28.59 | 28.42 | 28.54 | 67,692 | -0.01(-0.02%) |
Jul 26, 2019 | 28.56 | 28.61 | 28.53 | 28.55 | 166,863 | -0.04(-0.15%) |
Jul 25, 2019 | 28.80 | 28.80 | 28.51 | 28.59 | 82,120 | -0.15(-0.51%) |
Jul 24, 2019 | 28.73 | 28.84 | 28.73 | 28.74 | 71,632 | -0.13(-0.44%) |
Jul 23, 2019 | 28.95 | 28.95 | 28.76 | 28.87 | 81,728 | -0.15(-0.51%) |
Jul 22, 2019 | 28.97 | 29.03 | 28.95 | 29.01 | 59,892 | +0.09(+0.31%) |
Jul 19, 2019 | 29.13 | 29.13 | 28.92 | 28.92 | 56,334 | -0.18(-0.60%) |
Jul 18, 2019 | 28.83 | 29.14 | 28.83 | 29.10 | 42,012 | +0.27(+0.92%) |
Jul 17, 2019 | 28.85 | 28.98 | 28.83 | 28.83 | 73,620 | +0.00(+0.00%) |
Jul 16, 2019 | 28.97 | 28.97 | 28.78 | 28.83 | 102,066 | -0.15(-0.53%) |
Jul 15, 2019 | 29.04 | 29.04 | 28.94 | 28.99 | 382,507 | +0.00(+0.00%) |
Jul 12, 2019 | 28.96 | 28.99 | 28.76 | 28.99 | 333,726 | +0.07(+0.24%) |
Jul 11, 2019 | 28.92 | 28.98 | 28.82 | 28.92 | 148,964 | -0.01(-0.02%) |
Jul 10, 2019 | 28.87 | 28.95 | 28.84 | 28.92 | 133,000 | +0.34(+1.18%) |
Jul 09, 2019 | 28.48 | 28.59 | 28.44 | 28.59 | 241,048 | -0.13(-0.44%) |
Jul 08, 2019 | 28.67 | 28.74 | 28.59 | 28.71 | 212,489 | -0.05(-0.17%) |
Jul 05, 2019 | 28.73 | 28.76 | 28.54 | 28.76 | 174,849 | -0.04(-0.12%) |
Jul 03, 2019 | 28.59 | 28.82 | 28.59 | 28.80 | 36,367 | +0.09(+0.32%) |
Jul 02, 2019 | 28.90 | 28.90 | 28.62 | 28.71 | 93,497 | -0.04(-0.12%) |
Jul 01, 2019 | 28.96 | 28.96 | 28.67 | 28.74 | 185,499 | +0.14(+0.49%) |
Jun 28, 2019 | 28.54 | 28.65 | 28.51 | 28.60 | 70,881 | -0.04(-0.15%) |
Jun 27, 2019 | 28.66 | 28.73 | 28.58 | 28.64 | 128,892 | +0.15(+0.54%) |
Jun 26, 2019 | 28.43 | 28.60 | 28.33 | 28.49 | 85,131 | +0.23(+0.82%) |
Jun 25, 2019 | 28.47 | 28.47 | 28.22 | 28.26 | 141,976 | -0.16(-0.57%) |
Jun 24, 2019 | 28.43 | 28.45 | 28.36 | 28.42 | 77,356 | +0.06(+0.22%) |
Jun 21, 2019 | 28.38 | 28.44 | 28.28 | 28.36 | 139,765 | -0.08(-0.30%) |
Jun 20, 2019 | 28.50 | 28.57 | 28.30 | 28.44 | 81,807 | +0.32(+1.15%) |
Jun 19, 2019 | 27.84 | 28.16 | 27.84 | 28.12 | 370,178 | +0.30(+1.08%) |
Jun 18, 2019 | 27.56 | 27.87 | 27.56 | 27.82 | 68,034 | +0.54(+1.98%) |
Jun 17, 2019 | 27.36 | 27.43 | 27.28 | 27.28 | 103,000 | -0.09(-0.31%) |
Jun 14, 2019 | 27.48 | 27.50 | 27.33 | 27.36 | 60,171 | -0.18(-0.65%) |
Jun 13, 2019 | 27.50 | 27.61 | 27.45 | 27.54 | 98,379 | +0.09(+0.32%) |
Jun 12, 2019 | 27.61 | 27.62 | 27.42 | 27.45 | 84,776 | -0.26(-0.95%) |
Jun 11, 2019 | 27.73 | 27.76 | 27.66 | 27.71 | 107,419 | +0.18(+0.66%) |
Jun 10, 2019 | 27.53 | 27.60 | 27.45 | 27.53 | 90,321 | +0.17(+0.63%) |
Jun 07, 2019 | 27.33 | 27.52 | 27.26 | 27.36 | 132,027 | +0.23(+0.86%) |
Jun 06, 2019 | 27.17 | 27.22 | 27.07 | 27.13 | 208,471 | +0.10(+0.35%) |
Jun 05, 2019 | 27.14 | 27.18 | 27.02 | 27.03 | 67,612 | -0.08(-0.28%) |
Jun 04, 2019 | 26.92 | 27.15 | 26.92 | 27.11 | 219,385 | +0.08(+0.30%) |
Jun 03, 2019 | 27.09 | 27.16 | 26.98 | 27.03 | 122,894 | +0.08(+0.31%) |
May 31, 2019 | 26.70 | 26.99 | 26.68 | 26.94 | 126,331 | +0.26(+0.98%) |
May 30, 2019 | 26.68 | 26.78 | 26.54 | 26.68 | 244,313 | +0.25(+0.93%) |
May 29, 2019 | 26.27 | 26.44 | 26.20 | 26.44 | 86,162 | +0.20(+0.76%) |
May 28, 2019 | 26.46 | 26.56 | 26.21 | 26.24 | 183,659 | +0.03(+0.13%) |
May 24, 2019 | 26.35 | 26.35 | 26.18 | 26.20 | 59,879 | +0.03(+0.13%) |
May 23, 2019 | 26.19 | 26.26 | 26.10 | 26.17 | 100,276 | -0.27(-1.01%) |
May 22, 2019 | 26.55 | 26.71 | 26.43 | 26.44 | 198,505 | -0.05(-0.18%) |
May 21, 2019 | 26.32 | 26.48 | 26.31 | 26.48 | 84,155 | +0.25(+0.97%) |
May 20, 2019 | 26.22 | 26.34 | 26.17 | 26.23 | 212,768 | +0.03(+0.10%) |
May 17, 2019 | 26.26 | 26.39 | 26.18 | 26.20 | 268,728 | -0.36(-1.37%) |
May 16, 2019 | 26.69 | 26.85 | 26.57 | 26.57 | 136,719 | -0.12(-0.44%) |
May 15, 2019 | 26.53 | 26.78 | 26.53 | 26.68 | 121,729 | -0.05(-0.18%) |
May 14, 2019 | 26.76 | 26.81 | 26.65 | 26.73 | 311,644 | +0.33(+1.24%) |
May 13, 2019 | 26.40 | 26.48 | 26.26 | 26.40 | 191,038 | -0.62(-2.28%) |
May 10, 2019 | 26.98 | 27.13 | 26.76 | 27.02 | 192,491 | -0.03(-0.10%) |
May 09, 2019 | 26.94 | 27.12 | 26.75 | 27.05 | 342,346 | -0.21(-0.75%) |
May 08, 2019 | 27.37 | 27.43 | 27.21 | 27.25 | 179,630 | -0.08(-0.28%) |
May 07, 2019 | 27.47 | 27.47 | 27.20 | 27.33 | 336,367 | -0.25(-0.89%) |
May 06, 2019 | 27.40 | 27.61 | 27.40 | 27.57 | 104,757 | -0.40(-1.44%) |
May 03, 2019 | 27.87 | 28.01 | 27.87 | 27.98 | 69,372 | +0.28(+1.01%) |
May 02, 2019 | 27.76 | 27.78 | 27.59 | 27.70 | 200,475 | -0.07(-0.25%) |