Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.12 | 29.12 | 28.53 | 28.69 | 2,129 | -0.42(-1.44%) |
Jul 30, 2019 | 29.74 | 29.74 | 28.98 | 29.11 | 6,900 | -0.80(-2.67%) |
Jul 29, 2019 | 30.00 | 30.01 | 29.69 | 29.91 | 6,061 | -0.44(-1.45%) |
Jul 26, 2019 | 29.00 | 31.19 | 29.00 | 30.35 | 19,155 | +1.43(+4.94%) |
Jul 25, 2019 | 28.00 | 28.92 | 27.63 | 28.92 | 6,300 | +1.27(+4.59%) |
Jul 24, 2019 | 27.51 | 27.65 | 27.51 | 27.65 | 267 | +0.25(+0.91%) |
Jul 23, 2019 | 27.55 | 27.59 | 27.29 | 27.40 | 2,100 | -0.20(-0.72%) |
Jul 22, 2019 | 27.00 | 27.70 | 27.00 | 27.60 | 69,057 | +0.67(+2.49%) |
Jul 19, 2019 | 26.94 | 26.94 | 26.50 | 26.93 | 1,275 | -0.07(-0.26%) |
Jul 18, 2019 | 26.52 | 27.16 | 26.52 | 27.00 | 4,902 | -0.04(-0.15%) |
Jul 17, 2019 | 27.19 | 27.19 | 27.01 | 27.04 | 1,400 | -0.23(-0.84%) |
Jul 16, 2019 | 27.49 | 27.50 | 27.27 | 27.27 | 1,668 | -0.23(-0.84%) |
Jul 15, 2019 | 26.81 | 27.50 | 26.58 | 27.50 | 5,550 | +0.78(+2.92%) |
Jul 12, 2019 | 27.26 | 27.26 | 26.70 | 26.72 | 6,176 | -0.63(-2.30%) |
Jul 11, 2019 | 27.80 | 27.80 | 27.25 | 27.35 | 8,519 | -0.58(-2.08%) |
Jul 10, 2019 | 27.50 | 27.93 | 27.25 | 27.93 | 6,221 | +0.23(+0.83%) |
Jul 09, 2019 | 27.70 | 27.70 | 27.50 | 27.70 | 2,500 | +0.00(+0.00%) |
Jul 08, 2019 | 27.36 | 27.77 | 27.35 | 27.70 | 15,951 | +0.23(+0.84%) |
Jul 05, 2019 | 27.26 | 27.61 | 27.25 | 27.47 | 3,375 | +0.22(+0.81%) |
Jul 04, 2019 | 27.40 | 27.45 | 27.25 | 27.25 | 1,210 | -0.07(-0.26%) |
Jul 03, 2019 | 27.47 | 27.53 | 27.32 | 27.32 | 1,572 | +0.07(+0.26%) |
Jul 02, 2019 | 27.25 | 27.39 | 27.25 | 27.25 | 1,930 | +0.00(+0.00%) |
Jun 28, 2019 | 27.25 | 27.25 | 27.25 | 0 | -0.01(-0.04%) | |
Jun 27, 2019 | 27.25 | 27.48 | 27.25 | 27.26 | 3,635 | +0.01(+0.04%) |
Jun 26, 2019 | 27.25 | 27.48 | 27.25 | 27.25 | 2,138 | +0.00(+0.00%) |
Jun 25, 2019 | 27.41 | 27.55 | 27.25 | 27.25 | 2,175 | -0.05(-0.18%) |
Jun 24, 2019 | 28.08 | 28.08 | 27.25 | 27.30 | 4,856 | -0.95(-3.36%) |
Jun 21, 2019 | 27.70 | 28.25 | 27.50 | 28.25 | 4,575 | +0.75(+2.73%) |
Jun 20, 2019 | 26.90 | 27.50 | 26.90 | 27.50 | 10,202 | +0.57(+2.12%) |
Jun 19, 2019 | 27.51 | 27.70 | 26.82 | 26.93 | 8,281 | -0.77(-2.78%) |
Jun 18, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 1,600 | +0.00(+0.00%) |
Jun 17, 2019 | 27.70 | 27.70 | 27.44 | 27.70 | 2,782 | +0.00(+0.00%) |
Jun 14, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 4,547 | -0.05(-0.18%) |
Jun 13, 2019 | 27.50 | 27.75 | 27.50 | 27.75 | 10,300 | +0.24(+0.87%) |
Jun 12, 2019 | 27.49 | 27.74 | 27.35 | 27.51 | 4,792 | +0.01(+0.04%) |
Jun 11, 2019 | 27.34 | 27.50 | 27.25 | 27.50 | 4,418 | +0.21(+0.77%) |
Jun 10, 2019 | 27.18 | 27.29 | 27.18 | 27.29 | 1,451 | +0.29(+1.07%) |
Jun 07, 2019 | 27.64 | 27.64 | 26.98 | 27.00 | 8,486 | -0.72(-2.60%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.70 | 27.72 | 9,129 | -0.10(-0.36%) |
Jun 05, 2019 | 27.71 | 28.16 | 27.64 | 27.82 | 15,536 | -0.01(-0.04%) |
Jun 04, 2019 | 27.82 | 28.17 | 27.70 | 27.83 | 5,668 | -0.11(-0.39%) |
Jun 03, 2019 | 27.75 | 27.94 | 27.64 | 27.94 | 9,111 | +0.20(+0.72%) |
May 31, 2019 | 27.62 | 27.75 | 27.58 | 27.74 | 33,238 | +0.05(+0.18%) |
May 30, 2019 | 27.76 | 27.90 | 27.25 | 27.69 | 11,560 | -0.27(-0.97%) |
May 29, 2019 | 27.82 | 28.00 | 27.34 | 27.96 | 7,325 | -0.04(-0.14%) |
May 28, 2019 | 27.24 | 28.50 | 27.24 | 28.00 | 7,961 | +0.94(+3.47%) |
May 27, 2019 | 27.00 | 27.54 | 27.00 | 27.06 | 6,950 | +0.05(+0.19%) |
May 24, 2019 | 27.01 | 27.24 | 26.78 | 27.01 | 6,294 | +0.00(+0.00%) |
May 23, 2019 | 27.26 | 27.26 | 27.00 | 27.01 | 4,503 | -0.40(-1.46%) |
May 22, 2019 | 27.25 | 27.42 | 27.25 | 27.41 | 1,579 | +0.16(+0.59%) |
May 21, 2019 | 27.11 | 27.25 | 27.00 | 27.25 | 6,500 | +0.25(+0.93%) |
May 17, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 26.99 | 27.52 | 26.75 | 27.00 | 7,758 | +0.21(+0.78%) |
May 15, 2019 | 26.51 | 27.00 | 26.50 | 26.79 | 4,370 | +0.29(+1.09%) |
May 14, 2019 | 26.41 | 26.93 | 26.26 | 26.50 | 10,154 | +0.09(+0.34%) |
May 13, 2019 | 26.51 | 26.94 | 26.19 | 26.41 | 1,000 | -0.25(-0.94%) |
May 10, 2019 | 26.08 | 26.70 | 26.08 | 26.66 | 5,938 | +0.62(+2.38%) |
May 09, 2019 | 26.32 | 26.33 | 26.04 | 26.04 | 5,220 | -0.06(-0.23%) |
May 08, 2019 | 25.45 | 26.10 | 25.45 | 26.10 | 1,519 | +0.49(+1.91%) |
May 07, 2019 | 25.27 | 25.61 | 25.27 | 25.61 | 1,517 | +0.35(+1.39%) |
May 06, 2019 | 25.20 | 25.40 | 25.15 | 25.26 | 3,355 | -0.10(-0.39%) |
May 03, 2019 | 25.00 | 25.37 | 25.00 | 25.36 | 1,920 | +0.50(+2.01%) |
May 02, 2019 | 24.67 | 25.09 | 24.67 | 24.86 | 4,485 | +0.31(+1.26%) |