Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.54 | 28.07 | 27.45 | 27.68 | 118,644 | +0.15(+0.54%) |
Jul 30, 2019 | 27.08 | 27.56 | 26.56 | 27.53 | 136,660 | +0.96(+3.60%) |
Jul 29, 2019 | 26.87 | 27.13 | 26.58 | 26.58 | 34,650 | -0.33(-1.24%) |
Jul 26, 2019 | 26.48 | 26.95 | 26.39 | 26.91 | 45,134 | +0.49(+1.86%) |
Jul 25, 2019 | 26.65 | 26.95 | 26.34 | 26.42 | 47,331 | -0.25(-0.92%) |
Jul 24, 2019 | 25.86 | 26.76 | 25.86 | 26.66 | 55,358 | +0.68(+2.60%) |
Jul 23, 2019 | 25.78 | 26.03 | 25.75 | 25.99 | 65,269 | +0.26(+1.02%) |
Jul 22, 2019 | 25.83 | 25.95 | 25.62 | 25.72 | 82,938 | -0.04(-0.14%) |
Jul 19, 2019 | 25.54 | 25.94 | 25.54 | 25.76 | 58,356 | +0.12(+0.48%) |
Jul 18, 2019 | 25.47 | 25.79 | 25.44 | 25.64 | 43,331 | +0.11(+0.45%) |
Jul 17, 2019 | 25.82 | 26.03 | 25.45 | 25.52 | 36,103 | -0.35(-1.36%) |
Jul 16, 2019 | 26.17 | 26.19 | 25.85 | 25.87 | 52,559 | -0.25(-0.97%) |
Jul 15, 2019 | 26.26 | 26.27 | 25.85 | 26.13 | 84,380 | -0.06(-0.23%) |
Jul 12, 2019 | 25.86 | 26.32 | 25.85 | 26.19 | 63,143 | +0.25(+0.95%) |
Jul 11, 2019 | 26.06 | 26.10 | 25.79 | 25.94 | 51,379 | -0.01(-0.03%) |
Jul 10, 2019 | 26.36 | 26.36 | 25.94 | 25.95 | 54,110 | -0.42(-1.60%) |
Jul 09, 2019 | 26.37 | 26.41 | 26.08 | 26.37 | 48,307 | -0.04(-0.13%) |
Jul 08, 2019 | 26.76 | 26.76 | 26.30 | 26.41 | 58,095 | -0.51(-1.89%) |
Jul 05, 2019 | 26.83 | 26.94 | 26.54 | 26.92 | 51,859 | +0.21(+0.79%) |
Jul 03, 2019 | 26.89 | 26.89 | 26.51 | 26.71 | 46,616 | -0.04(-0.13%) |
Jul 02, 2019 | 27.07 | 27.29 | 26.56 | 26.74 | 114,873 | -0.17(-0.62%) |
Jul 01, 2019 | 26.54 | 27.08 | 26.48 | 26.91 | 237,380 | +0.48(+1.83%) |
Jun 28, 2019 | 25.85 | 26.47 | 25.85 | 26.43 | 503,549 | +0.66(+2.55%) |
Jun 27, 2019 | 25.51 | 25.79 | 25.41 | 25.77 | 60,919 | +0.30(+1.17%) |
Jun 26, 2019 | 25.58 | 25.86 | 25.42 | 25.47 | 88,890 | -0.10(-0.38%) |
Jun 25, 2019 | 25.37 | 25.68 | 25.36 | 25.57 | 55,665 | +0.11(+0.45%) |
Jun 24, 2019 | 25.53 | 25.77 | 25.36 | 25.45 | 62,154 | -0.11(-0.45%) |
Jun 21, 2019 | 25.66 | 26.15 | 25.46 | 25.57 | 76,250 | -0.30(-1.15%) |
Jun 20, 2019 | 25.90 | 26.09 | 24.58 | 25.86 | 64,663 | -0.26(-1.01%) |
Jun 19, 2019 | 26.38 | 26.56 | 26.02 | 26.13 | 45,289 | -0.26(-1.00%) |
Jun 18, 2019 | 25.91 | 26.44 | 25.91 | 26.39 | 82,357 | +0.53(+2.04%) |
Jun 17, 2019 | 25.85 | 26.04 | 25.71 | 25.86 | 85,695 | -0.06(-0.24%) |
Jun 14, 2019 | 25.82 | 25.99 | 25.55 | 25.93 | 63,143 | +0.09(+0.34%) |
Jun 13, 2019 | 24.88 | 25.88 | 24.88 | 25.84 | 106,138 | +0.56(+2.22%) |
Jun 12, 2019 | 24.85 | 25.36 | 24.85 | 25.28 | 71,047 | +0.25(+0.98%) |
Jun 11, 2019 | 25.14 | 25.36 | 24.90 | 25.03 | 48,544 | -0.03(-0.10%) |
Jun 10, 2019 | 24.90 | 25.31 | 24.81 | 25.06 | 34,040 | +0.18(+0.74%) |
Jun 07, 2019 | 24.95 | 25.05 | 24.79 | 24.87 | 42,855 | -0.08(-0.32%) |
Jun 06, 2019 | 25.19 | 25.30 | 24.87 | 24.95 | 51,647 | -0.26(-1.04%) |
Jun 05, 2019 | 25.20 | 25.39 | 25.01 | 25.22 | 71,605 | -0.02(-0.07%) |
Jun 04, 2019 | 24.93 | 25.26 | 24.79 | 25.23 | 56,462 | +0.61(+2.49%) |
Jun 03, 2019 | 24.21 | 24.80 | 24.21 | 24.62 | 46,285 | +0.17(+0.68%) |
May 31, 2019 | 24.66 | 25.23 | 24.40 | 24.45 | 64,510 | -0.43(-1.73%) |
May 30, 2019 | 25.23 | 25.23 | 24.58 | 24.88 | 42,330 | -0.25(-0.98%) |
May 29, 2019 | 25.00 | 25.26 | 24.89 | 25.13 | 40,176 | -0.10(-0.38%) |
May 28, 2019 | 25.39 | 25.53 | 25.19 | 25.22 | 40,894 | -0.18(-0.73%) |
May 24, 2019 | 25.23 | 25.44 | 25.22 | 25.41 | 28,266 | +0.29(+1.15%) |
May 23, 2019 | 25.44 | 25.54 | 24.90 | 25.12 | 33,220 | -0.53(-2.05%) |
May 22, 2019 | 26.15 | 26.15 | 25.56 | 25.65 | 38,150 | -0.57(-2.18%) |
May 21, 2019 | 26.01 | 26.31 | 26.01 | 26.22 | 50,219 | +0.26(+1.01%) |
May 20, 2019 | 25.63 | 26.24 | 25.59 | 25.95 | 65,714 | +0.46(+1.79%) |
May 17, 2019 | 25.51 | 25.89 | 25.44 | 25.50 | 37,498 | -0.25(-0.99%) |
May 16, 2019 | 25.45 | 26.01 | 25.45 | 25.75 | 43,402 | +0.31(+1.21%) |
May 15, 2019 | 25.57 | 25.66 | 25.23 | 25.44 | 31,389 | -0.30(-1.16%) |
May 14, 2019 | 25.36 | 25.82 | 25.17 | 25.74 | 38,097 | +0.46(+1.84%) |
May 13, 2019 | 25.69 | 25.82 | 25.20 | 25.28 | 55,958 | -0.80(-3.06%) |
May 10, 2019 | 26.03 | 26.08 | 25.66 | 26.08 | 40,461 | +0.02(+0.07%) |
May 09, 2019 | 25.94 | 26.21 | 25.79 | 26.06 | 60,690 | -0.05(-0.20%) |
May 08, 2019 | 26.31 | 26.41 | 26.07 | 26.11 | 52,454 | -0.21(-0.80%) |
May 07, 2019 | 26.42 | 26.49 | 26.07 | 26.32 | 84,494 | -0.28(-1.05%) |
May 06, 2019 | 26.08 | 26.64 | 26.08 | 26.60 | 106,407 | +0.28(+1.06%) |
May 03, 2019 | 26.13 | 26.42 | 25.91 | 26.32 | 141,565 | +0.18(+0.70%) |
May 02, 2019 | 26.03 | 26.26 | 25.95 | 26.14 | 68,325 | +0.19(+0.74%) |