Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.55 | 28.60 | 27.68 | 27.81 | 322,389 | -0.66(-2.32%) |
Jul 30, 2019 | 28.03 | 28.47 | 27.92 | 28.47 | 159,610 | +0.16(+0.56%) |
Jul 29, 2019 | 28.29 | 28.42 | 28.05 | 28.31 | 286,984 | +0.01(+0.03%) |
Jul 26, 2019 | 28.00 | 28.36 | 27.82 | 28.30 | 160,703 | +0.44(+1.57%) |
Jul 25, 2019 | 27.83 | 27.95 | 27.39 | 27.86 | 214,769 | -0.15(-0.53%) |
Jul 24, 2019 | 27.00 | 28.04 | 27.00 | 28.01 | 201,830 | +0.90(+3.32%) |
Jul 23, 2019 | 26.94 | 27.31 | 26.91 | 27.11 | 168,814 | +0.37(+1.39%) |
Jul 22, 2019 | 26.84 | 27.24 | 26.74 | 26.74 | 130,020 | +0.00(+0.00%) |
Jul 19, 2019 | 26.23 | 26.89 | 26.22 | 26.74 | 183,322 | +0.58(+2.20%) |
Jul 18, 2019 | 26.38 | 26.46 | 26.01 | 26.16 | 517,390 | -0.26(-0.98%) |
Jul 17, 2019 | 26.97 | 27.01 | 26.17 | 26.42 | 168,556 | -0.62(-2.30%) |
Jul 16, 2019 | 26.06 | 27.40 | 25.80 | 27.04 | 446,589 | +0.82(+3.12%) |
Jul 15, 2019 | 26.09 | 26.31 | 25.49 | 26.23 | 268,266 | +0.17(+0.64%) |
Jul 12, 2019 | 25.48 | 26.31 | 25.29 | 26.06 | 165,335 | +0.71(+2.82%) |
Jul 11, 2019 | 25.41 | 25.61 | 25.09 | 25.35 | 190,050 | -0.02(-0.07%) |
Jul 10, 2019 | 25.52 | 25.68 | 25.18 | 25.36 | 166,560 | -0.04(-0.15%) |
Jul 09, 2019 | 25.35 | 25.48 | 25.17 | 25.40 | 121,844 | -0.16(-0.62%) |
Jul 08, 2019 | 26.13 | 26.13 | 25.36 | 25.56 | 112,590 | -0.68(-2.61%) |
Jul 05, 2019 | 26.01 | 26.25 | 25.72 | 26.24 | 81,107 | -0.01(-0.04%) |
Jul 03, 2019 | 26.08 | 26.73 | 26.00 | 26.25 | 111,280 | +0.22(+0.85%) |
Jul 02, 2019 | 26.71 | 26.76 | 25.84 | 26.03 | 280,739 | -0.68(-2.56%) |
Jul 01, 2019 | 27.06 | 27.21 | 26.49 | 26.71 | 592,962 | +0.30(+1.12%) |
Jun 28, 2019 | 25.90 | 26.60 | 25.80 | 26.42 | 929,929 | +0.62(+2.40%) |
Jun 27, 2019 | 25.30 | 25.87 | 25.30 | 25.80 | 308,546 | +0.56(+2.24%) |
Jun 26, 2019 | 25.10 | 25.49 | 24.96 | 25.23 | 279,013 | +0.38(+1.53%) |
Jun 25, 2019 | 25.33 | 25.49 | 24.74 | 24.86 | 229,194 | -0.40(-1.57%) |
Jun 24, 2019 | 24.50 | 25.59 | 24.50 | 25.25 | 300,241 | +0.84(+3.45%) |
Jun 21, 2019 | 24.75 | 25.20 | 24.36 | 24.41 | 533,149 | -0.55(-2.19%) |
Jun 20, 2019 | 22.54 | 25.34 | 22.50 | 24.96 | 690,136 | +0.25(+1.01%) |
Jun 19, 2019 | 24.74 | 24.74 | 24.23 | 24.71 | 378,878 | +0.04(+0.15%) |
Jun 18, 2019 | 24.28 | 25.05 | 24.28 | 24.67 | 415,857 | +0.56(+2.34%) |
Jun 17, 2019 | 24.06 | 24.45 | 23.97 | 24.11 | 183,169 | -0.01(-0.04%) |
Jun 14, 2019 | 24.88 | 25.49 | 23.87 | 24.12 | 172,056 | -0.85(-3.41%) |
Jun 13, 2019 | 24.49 | 25.03 | 24.36 | 24.97 | 179,054 | +0.62(+2.54%) |
Jun 12, 2019 | 24.44 | 24.63 | 24.22 | 24.35 | 209,581 | -0.21(-0.87%) |
Jun 11, 2019 | 24.61 | 24.88 | 24.13 | 24.56 | 333,712 | +0.25(+1.03%) |
Jun 10, 2019 | 23.91 | 24.67 | 23.69 | 24.31 | 267,798 | +0.67(+2.82%) |
Jun 07, 2019 | 23.60 | 23.94 | 23.45 | 23.64 | 255,435 | +0.19(+0.83%) |
Jun 06, 2019 | 23.93 | 24.01 | 23.20 | 23.45 | 136,373 | -0.54(-2.24%) |
Jun 05, 2019 | 24.16 | 24.16 | 23.36 | 23.99 | 202,489 | +0.06(+0.27%) |
Jun 04, 2019 | 23.39 | 23.95 | 23.37 | 23.92 | 240,235 | +0.94(+4.10%) |
Jun 03, 2019 | 22.87 | 23.07 | 22.71 | 22.98 | 325,944 | +0.20(+0.89%) |
May 31, 2019 | 24.05 | 24.05 | 22.70 | 22.78 | 454,745 | -1.70(-6.95%) |
May 30, 2019 | 24.42 | 24.72 | 24.29 | 24.48 | 117,877 | +0.23(+0.95%) |
May 29, 2019 | 24.23 | 24.41 | 24.06 | 24.25 | 143,284 | -0.16(-0.64%) |
May 28, 2019 | 24.50 | 24.52 | 24.13 | 24.40 | 117,633 | +0.05(+0.19%) |
May 24, 2019 | 24.19 | 24.42 | 23.85 | 24.36 | 145,777 | +0.35(+1.46%) |
May 23, 2019 | 24.19 | 24.45 | 23.61 | 24.00 | 191,354 | -0.60(-2.44%) |
May 22, 2019 | 25.01 | 25.01 | 24.31 | 24.61 | 219,416 | -0.66(-2.60%) |
May 21, 2019 | 24.99 | 25.44 | 24.78 | 25.26 | 189,511 | +0.52(+2.09%) |
May 20, 2019 | 25.00 | 25.19 | 24.66 | 24.74 | 157,046 | -0.65(-2.55%) |
May 17, 2019 | 25.65 | 25.85 | 25.35 | 25.39 | 266,250 | -0.60(-2.31%) |
May 16, 2019 | 26.28 | 26.39 | 25.87 | 25.99 | 137,999 | -0.20(-0.78%) |
May 15, 2019 | 25.56 | 26.21 | 25.39 | 26.20 | 122,633 | +0.35(+1.36%) |
May 14, 2019 | 25.47 | 25.94 | 25.43 | 25.85 | 332,665 | +0.38(+1.49%) |
May 13, 2019 | 25.96 | 26.20 | 25.40 | 25.47 | 162,649 | -1.17(-4.41%) |
May 10, 2019 | 26.14 | 26.72 | 25.87 | 26.64 | 282,688 | +0.32(+1.23%) |
May 09, 2019 | 26.39 | 26.47 | 25.73 | 26.32 | 119,705 | -0.47(-1.76%) |
May 08, 2019 | 26.86 | 27.07 | 26.72 | 26.79 | 260,886 | -0.09(-0.34%) |
May 07, 2019 | 27.32 | 27.36 | 26.59 | 26.88 | 139,228 | -0.76(-2.74%) |
May 06, 2019 | 27.22 | 27.69 | 27.13 | 27.64 | 151,135 | -0.36(-1.29%) |
May 03, 2019 | 27.11 | 28.06 | 27.07 | 28.00 | 152,374 | +1.04(+3.84%) |
May 02, 2019 | 27.15 | 27.43 | 26.85 | 26.96 | 89,278 | -0.23(-0.85%) |