Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.28 | 27.24 | 25.54 | 26.92 | 851,805 | -1.76(-6.14%) |
Jul 30, 2019 | 27.99 | 28.85 | 27.95 | 28.68 | 180,080 | +0.45(+1.59%) |
Jul 29, 2019 | 28.44 | 28.49 | 27.79 | 28.23 | 229,738 | -0.28(-0.98%) |
Jul 26, 2019 | 28.72 | 28.73 | 28.18 | 28.51 | 159,700 | -0.24(-0.83%) |
Jul 25, 2019 | 28.89 | 29.57 | 28.34 | 28.75 | 440,524 | -0.35(-1.20%) |
Jul 24, 2019 | 27.98 | 29.19 | 27.98 | 29.10 | 245,999 | +1.16(+4.15%) |
Jul 23, 2019 | 27.68 | 28.03 | 27.52 | 27.94 | 78,707 | +0.34(+1.23%) |
Jul 22, 2019 | 27.21 | 27.87 | 27.16 | 27.60 | 85,912 | +0.56(+2.07%) |
Jul 19, 2019 | 26.86 | 27.24 | 26.40 | 27.04 | 221,500 | +0.06(+0.22%) |
Jul 18, 2019 | 26.57 | 27.36 | 26.57 | 26.98 | 115,190 | +0.41(+1.54%) |
Jul 17, 2019 | 26.90 | 26.90 | 26.19 | 26.57 | 146,671 | -0.09(-0.34%) |
Jul 16, 2019 | 27.15 | 27.15 | 26.65 | 26.66 | 137,839 | -0.56(-2.06%) |
Jul 15, 2019 | 27.16 | 27.28 | 26.59 | 27.22 | 108,450 | +0.23(+0.85%) |
Jul 12, 2019 | 26.80 | 27.15 | 26.67 | 26.99 | 90,200 | +0.22(+0.82%) |
Jul 11, 2019 | 26.82 | 26.91 | 26.54 | 26.77 | 183,266 | -0.09(-0.34%) |
Jul 10, 2019 | 27.11 | 27.57 | 26.75 | 26.86 | 126,444 | -0.07(-0.26%) |
Jul 09, 2019 | 26.59 | 26.97 | 26.44 | 26.93 | 275,469 | +0.17(+0.64%) |
Jul 08, 2019 | 27.28 | 27.28 | 26.64 | 26.76 | 149,925 | -0.70(-2.55%) |
Jul 05, 2019 | 27.33 | 27.54 | 26.94 | 27.46 | 76,800 | -0.11(-0.40%) |
Jul 03, 2019 | 28.02 | 28.16 | 27.18 | 27.57 | 66,300 | -0.38(-1.36%) |
Jul 02, 2019 | 28.24 | 28.45 | 27.50 | 27.95 | 160,412 | -0.29(-1.03%) |
Jul 01, 2019 | 28.20 | 28.75 | 28.01 | 28.24 | 301,846 | +0.61(+2.21%) |
Jun 28, 2019 | 28.50 | 28.61 | 27.63 | 27.63 | 1,546,200 | -0.79(-2.78%) |
Jun 27, 2019 | 27.30 | 28.72 | 27.29 | 28.42 | 510,978 | +1.14(+4.18%) |
Jun 26, 2019 | 27.56 | 27.60 | 27.04 | 27.28 | 393,654 | -0.17(-0.62%) |
Jun 25, 2019 | 27.48 | 27.69 | 26.92 | 27.45 | 421,219 | +0.04(+0.15%) |
Jun 24, 2019 | 26.83 | 28.69 | 26.00 | 27.41 | 822,003 | +2.38(+9.51%) |
Jun 21, 2019 | 24.81 | 25.10 | 24.62 | 25.03 | 846,700 | +0.11(+0.44%) |
Jun 20, 2019 | 24.93 | 24.96 | 24.60 | 24.92 | 98,733 | +0.38(+1.55%) |
Jun 19, 2019 | 24.48 | 24.69 | 24.12 | 24.54 | 155,054 | +0.11(+0.45%) |
Jun 18, 2019 | 24.17 | 24.77 | 24.15 | 24.43 | 150,533 | +0.49(+2.05%) |
Jun 17, 2019 | 23.99 | 24.48 | 23.87 | 23.94 | 221,687 | +0.03(+0.13%) |
Jun 14, 2019 | 23.90 | 24.03 | 23.35 | 23.91 | 254,700 | -0.43(-1.77%) |
Jun 13, 2019 | 24.49 | 24.74 | 24.21 | 24.34 | 108,282 | +0.00(+0.00%) |
Jun 12, 2019 | 24.64 | 24.64 | 24.25 | 24.34 | 105,670 | -0.39(-1.58%) |
Jun 11, 2019 | 25.39 | 25.47 | 24.52 | 24.73 | 156,196 | -0.35(-1.40%) |
Jun 10, 2019 | 24.33 | 25.08 | 24.33 | 25.08 | 126,364 | +0.81(+3.34%) |
Jun 07, 2019 | 23.99 | 24.35 | 23.80 | 24.27 | 80,500 | +0.47(+1.97%) |
Jun 06, 2019 | 23.79 | 23.95 | 23.49 | 23.80 | 131,813 | -0.04(-0.17%) |
Jun 05, 2019 | 24.28 | 24.28 | 23.35 | 23.84 | 131,088 | -0.18(-0.75%) |
Jun 04, 2019 | 23.41 | 24.20 | 23.32 | 24.02 | 464,285 | +0.91(+3.94%) |
Jun 03, 2019 | 23.19 | 23.32 | 22.96 | 23.11 | 142,748 | +0.04(+0.17%) |
May 31, 2019 | 23.35 | 23.55 | 22.81 | 23.07 | 251,700 | -0.27(-1.16%) |
May 30, 2019 | 23.19 | 23.50 | 23.15 | 23.34 | 127,595 | +0.19(+0.82%) |
May 29, 2019 | 23.10 | 23.35 | 22.94 | 23.15 | 182,928 | -0.09(-0.39%) |
May 28, 2019 | 23.06 | 23.51 | 22.96 | 23.24 | 160,308 | +0.23(+1.00%) |
May 24, 2019 | 22.88 | 23.19 | 22.85 | 23.01 | 84,400 | +0.26(+1.14%) |
May 23, 2019 | 22.63 | 22.77 | 22.29 | 22.75 | 236,523 | -0.21(-0.91%) |
May 22, 2019 | 23.18 | 23.31 | 22.91 | 22.96 | 150,712 | -0.42(-1.80%) |
May 21, 2019 | 22.95 | 23.47 | 22.95 | 23.38 | 163,092 | +0.44(+1.92%) |
May 20, 2019 | 23.49 | 23.53 | 22.87 | 22.94 | 142,693 | -0.82(-3.45%) |
May 17, 2019 | 23.93 | 24.38 | 23.71 | 23.76 | 163,000 | -0.47(-1.94%) |
May 16, 2019 | 24.46 | 24.59 | 24.18 | 24.23 | 101,711 | -0.24(-0.98%) |
May 15, 2019 | 23.52 | 24.53 | 23.52 | 24.47 | 170,537 | +0.73(+3.07%) |
May 14, 2019 | 23.77 | 23.80 | 23.39 | 23.74 | 150,311 | +0.13(+0.55%) |
May 13, 2019 | 24.28 | 24.39 | 23.59 | 23.61 | 146,597 | -1.38(-5.52%) |
May 10, 2019 | 25.10 | 25.25 | 24.73 | 24.99 | 112,300 | -0.22(-0.87%) |
May 09, 2019 | 25.74 | 25.76 | 24.99 | 25.21 | 134,214 | -0.84(-3.22%) |
May 08, 2019 | 27.05 | 27.21 | 26.02 | 26.05 | 251,335 | -1.15(-4.23%) |
May 07, 2019 | 27.05 | 28.00 | 26.63 | 27.20 | 302,527 | +1.66(+6.50%) |
May 06, 2019 | 24.77 | 25.75 | 24.72 | 25.54 | 239,991 | +0.19(+0.75%) |
May 03, 2019 | 24.53 | 25.41 | 24.47 | 25.35 | 135,200 | +0.96(+3.94%) |
May 02, 2019 | 24.39 | 24.72 | 24.21 | 24.39 | 95,658 | -0.05(-0.20%) |