Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.74 | 29.92 | 26.09 | 28.62 | 89,009 | +2.92(+11.38%) |
Jul 30, 2019 | 24.74 | 25.93 | 24.73 | 25.70 | 12,865 | +0.63(+2.52%) |
Jul 29, 2019 | 25.39 | 25.41 | 24.97 | 25.07 | 14,741 | -0.09(-0.34%) |
Jul 26, 2019 | 25.05 | 25.47 | 24.64 | 25.16 | 12,769 | +0.42(+1.70%) |
Jul 25, 2019 | 24.90 | 25.86 | 24.55 | 24.74 | 9,273 | -0.86(-3.36%) |
Jul 24, 2019 | 24.97 | 25.82 | 24.94 | 25.60 | 13,397 | +0.41(+1.63%) |
Jul 23, 2019 | 24.92 | 25.60 | 24.92 | 25.18 | 10,870 | +0.33(+1.35%) |
Jul 22, 2019 | 24.74 | 25.32 | 24.66 | 24.85 | 15,860 | +0.21(+0.85%) |
Jul 19, 2019 | 24.34 | 25.37 | 24.34 | 24.64 | 40,611 | +0.10(+0.39%) |
Jul 18, 2019 | 24.08 | 24.54 | 23.94 | 24.54 | 15,967 | +0.38(+1.58%) |
Jul 17, 2019 | 24.31 | 24.75 | 23.90 | 24.16 | 18,108 | -0.25(-1.02%) |
Jul 16, 2019 | 24.91 | 25.13 | 24.18 | 24.41 | 15,293 | -0.57(-2.29%) |
Jul 15, 2019 | 25.01 | 25.01 | 24.33 | 24.98 | 17,519 | +0.21(+0.85%) |
Jul 12, 2019 | 24.92 | 25.60 | 24.57 | 24.77 | 14,073 | -0.14(-0.57%) |
Jul 11, 2019 | 25.15 | 25.42 | 24.77 | 24.92 | 7,799 | -0.17(-0.68%) |
Jul 10, 2019 | 25.37 | 25.71 | 24.49 | 25.09 | 25,292 | -0.14(-0.57%) |
Jul 09, 2019 | 24.65 | 25.41 | 24.32 | 25.23 | 15,761 | +0.21(+0.84%) |
Jul 08, 2019 | 25.64 | 25.84 | 24.67 | 25.02 | 24,461 | -0.75(-2.92%) |
Jul 05, 2019 | 26.08 | 26.08 | 25.75 | 25.77 | 4,831 | -0.32(-1.24%) |
Jul 03, 2019 | 25.99 | 26.25 | 25.56 | 26.10 | 5,881 | +0.18(+0.70%) |
Jul 02, 2019 | 26.67 | 27.64 | 25.35 | 25.92 | 25,875 | -0.78(-2.92%) |
Jul 01, 2019 | 27.76 | 27.79 | 26.70 | 26.70 | 13,653 | -0.62(-2.27%) |
Jun 28, 2019 | 26.69 | 27.39 | 26.08 | 27.32 | 44,321 | +0.66(+2.46%) |
Jun 27, 2019 | 25.65 | 26.66 | 25.65 | 26.66 | 38,038 | +1.24(+4.87%) |
Jun 26, 2019 | 24.75 | 25.56 | 24.74 | 25.42 | 12,358 | +1.06(+4.34%) |
Jun 25, 2019 | 24.65 | 25.34 | 23.87 | 24.36 | 30,355 | -0.32(-1.31%) |
Jun 24, 2019 | 25.78 | 26.04 | 24.28 | 24.69 | 25,011 | -1.16(-4.49%) |
Jun 21, 2019 | 26.43 | 26.54 | 25.84 | 25.85 | 37,390 | -0.78(-2.93%) |
Jun 20, 2019 | 27.06 | 27.06 | 26.01 | 26.63 | 33,978 | +0.37(+1.41%) |
Jun 19, 2019 | 27.86 | 27.90 | 25.24 | 26.26 | 38,219 | -2.02(-7.14%) |
Jun 18, 2019 | 24.17 | 28.47 | 24.15 | 28.28 | 74,569 | +4.18(+17.34%) |
Jun 17, 2019 | 24.31 | 24.44 | 23.60 | 24.10 | 26,017 | -0.15(-0.63%) |
Jun 14, 2019 | 24.10 | 24.36 | 23.81 | 24.25 | 19,220 | +0.15(+0.63%) |
Jun 13, 2019 | 23.81 | 24.31 | 23.69 | 24.10 | 23,374 | +0.37(+1.57%) |
Jun 12, 2019 | 23.70 | 23.98 | 23.65 | 23.73 | 18,404 | -0.04(-0.16%) |
Jun 11, 2019 | 24.41 | 24.41 | 23.61 | 23.77 | 21,932 | -0.38(-1.58%) |
Jun 10, 2019 | 23.82 | 24.43 | 23.76 | 24.15 | 17,809 | +0.34(+1.44%) |
Jun 07, 2019 | 23.85 | 24.50 | 23.45 | 23.80 | 11,973 | +0.10(+0.44%) |
Jun 06, 2019 | 24.01 | 24.10 | 23.45 | 23.70 | 11,648 | -0.31(-1.31%) |
Jun 05, 2019 | 25.01 | 25.04 | 23.83 | 24.01 | 25,499 | -0.84(-3.37%) |
Jun 04, 2019 | 24.57 | 25.48 | 24.57 | 24.85 | 19,259 | +0.45(+1.83%) |
Jun 03, 2019 | 22.96 | 24.53 | 22.96 | 24.40 | 51,589 | +1.45(+6.30%) |
May 31, 2019 | 23.88 | 23.88 | 22.91 | 22.96 | 35,709 | -1.01(-4.21%) |
May 30, 2019 | 24.66 | 25.08 | 23.76 | 23.96 | 20,007 | -0.56(-2.29%) |
May 29, 2019 | 24.63 | 25.25 | 24.16 | 24.53 | 28,802 | -0.47(-1.87%) |
May 28, 2019 | 25.79 | 25.86 | 24.76 | 24.99 | 21,217 | -0.95(-3.67%) |
May 24, 2019 | 25.07 | 26.01 | 24.95 | 25.95 | 16,069 | +1.10(+4.45%) |
May 23, 2019 | 25.83 | 25.83 | 24.76 | 24.84 | 22,184 | -1.22(-4.68%) |
May 22, 2019 | 26.10 | 26.57 | 25.71 | 26.06 | 12,665 | -0.20(-0.76%) |
May 21, 2019 | 25.75 | 26.40 | 25.36 | 26.26 | 23,479 | +0.62(+2.41%) |
May 20, 2019 | 26.28 | 26.85 | 25.42 | 25.64 | 38,445 | -0.64(-2.43%) |
May 17, 2019 | 26.23 | 27.15 | 26.21 | 26.28 | 15,754 | -0.20(-0.76%) |
May 16, 2019 | 26.68 | 26.82 | 26.15 | 26.48 | 12,467 | -0.16(-0.61%) |
May 15, 2019 | 26.15 | 27.21 | 25.84 | 26.64 | 19,574 | +0.26(+0.97%) |
May 14, 2019 | 26.42 | 27.88 | 26.13 | 26.38 | 18,486 | +0.00(+0.00%) |
May 13, 2019 | 26.41 | 26.79 | 25.90 | 26.38 | 34,322 | -0.34(-1.28%) |
May 10, 2019 | 26.03 | 26.85 | 25.71 | 26.73 | 24,576 | +0.88(+3.39%) |
May 09, 2019 | 26.37 | 26.37 | 25.61 | 25.85 | 14,737 | -0.85(-3.17%) |
May 08, 2019 | 26.66 | 27.11 | 26.46 | 26.70 | 21,809 | +0.08(+0.29%) |
May 07, 2019 | 26.74 | 27.34 | 26.40 | 26.62 | 32,523 | -0.52(-1.93%) |
May 06, 2019 | 27.04 | 28.79 | 26.81 | 27.15 | 23,575 | -0.35(-1.28%) |
May 03, 2019 | 28.45 | 29.26 | 26.66 | 27.50 | 46,527 | -1.32(-4.59%) |
May 02, 2019 | 28.94 | 29.17 | 28.34 | 28.82 | 19,996 | -0.18(-0.62%) |