Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.93 | 27.96 | 27.37 | 27.59 | 22,790 | -0.25(-0.91%) |
Jul 30, 2019 | 27.94 | 28.02 | 27.79 | 27.84 | 34,273 | +0.18(+0.66%) |
Jul 29, 2019 | 27.50 | 27.67 | 27.50 | 27.66 | 19,667 | +0.14(+0.50%) |
Jul 26, 2019 | 27.58 | 27.58 | 27.45 | 27.52 | 33,400 | +0.20(+0.73%) |
Jul 25, 2019 | 27.37 | 27.41 | 27.15 | 27.32 | 26,538 | -0.35(-1.26%) |
Jul 24, 2019 | 27.64 | 27.69 | 27.61 | 27.67 | 25,898 | -0.14(-0.50%) |
Jul 23, 2019 | 27.79 | 27.81 | 27.69 | 27.81 | 19,950 | +0.24(+0.87%) |
Jul 22, 2019 | 27.56 | 27.59 | 27.45 | 27.57 | 22,845 | +0.26(+0.94%) |
Jul 19, 2019 | 27.41 | 27.43 | 27.23 | 27.31 | 23,700 | -0.30(-1.07%) |
Jul 18, 2019 | 27.45 | 27.61 | 27.36 | 27.61 | 46,632 | +0.18(+0.66%) |
Jul 17, 2019 | 27.50 | 27.52 | 27.39 | 27.43 | 71,324 | -0.11(-0.38%) |
Jul 16, 2019 | 27.60 | 27.62 | 27.47 | 27.54 | 229,011 | -0.06(-0.23%) |
Jul 15, 2019 | 27.59 | 27.68 | 27.53 | 27.60 | 173,664 | -0.12(-0.43%) |
Jul 12, 2019 | 27.47 | 27.72 | 27.47 | 27.72 | 19,800 | +0.27(+0.98%) |
Jul 11, 2019 | 27.50 | 27.50 | 27.32 | 27.45 | 27,470 | -0.24(-0.87%) |
Jul 10, 2019 | 27.51 | 27.71 | 27.51 | 27.69 | 41,011 | +0.20(+0.73%) |
Jul 09, 2019 | 27.40 | 27.49 | 27.37 | 27.49 | 25,212 | +0.16(+0.59%) |
Jul 08, 2019 | 27.31 | 27.48 | 26.87 | 27.33 | 32,801 | -0.16(-0.56%) |
Jul 05, 2019 | 27.34 | 27.54 | 27.22 | 27.48 | 27,700 | -0.39(-1.42%) |
Jul 03, 2019 | 27.70 | 27.89 | 27.70 | 27.88 | 15,500 | +0.14(+0.50%) |
Jul 02, 2019 | 27.64 | 27.75 | 27.56 | 27.74 | 55,148 | +0.06(+0.22%) |
Jul 01, 2019 | 27.89 | 27.89 | 27.59 | 27.68 | 20,099 | -0.25(-0.90%) |
Jun 28, 2019 | 27.86 | 27.98 | 27.84 | 27.93 | 32,400 | +0.32(+1.16%) |
Jun 27, 2019 | 27.59 | 27.70 | 27.52 | 27.61 | 33,601 | +0.30(+1.10%) |
Jun 26, 2019 | 27.47 | 27.47 | 27.31 | 27.31 | 32,294 | -0.24(-0.87%) |
Jun 25, 2019 | 27.75 | 27.78 | 27.54 | 27.55 | 35,006 | -0.15(-0.54%) |
Jun 24, 2019 | 27.80 | 27.82 | 27.68 | 27.70 | 24,534 | +0.00(+0.00%) |
Jun 21, 2019 | 27.61 | 27.76 | 27.51 | 27.70 | 45,900 | +0.43(+1.56%) |
Jun 20, 2019 | 27.43 | 27.44 | 27.13 | 27.27 | 22,925 | +0.14(+0.53%) |
Jun 19, 2019 | 27.13 | 27.25 | 27.00 | 27.13 | 25,912 | +0.07(+0.26%) |
Jun 18, 2019 | 26.95 | 27.06 | 26.88 | 27.06 | 64,788 | +0.54(+2.04%) |
Jun 17, 2019 | 26.54 | 26.62 | 26.47 | 26.52 | 22,793 | -0.03(-0.11%) |
Jun 14, 2019 | 26.50 | 26.64 | 26.45 | 26.55 | 41,500 | -0.04(-0.15%) |
Jun 13, 2019 | 26.55 | 26.61 | 26.44 | 26.59 | 24,211 | -0.05(-0.21%) |
Jun 12, 2019 | 26.65 | 26.71 | 26.59 | 26.64 | 45,115 | +0.13(+0.51%) |
Jun 11, 2019 | 26.52 | 26.55 | 26.42 | 26.51 | 34,827 | +0.34(+1.30%) |
Jun 10, 2019 | 26.28 | 26.28 | 26.16 | 26.17 | 107,053 | -0.31(-1.17%) |
Jun 07, 2019 | 26.42 | 26.65 | 26.42 | 26.48 | 114,800 | +0.69(+2.68%) |
Jun 06, 2019 | 25.66 | 25.79 | 25.49 | 25.79 | 28,461 | +0.20(+0.76%) |
Jun 05, 2019 | 25.77 | 25.77 | 25.56 | 25.59 | 21,658 | -0.12(-0.49%) |
Jun 04, 2019 | 25.71 | 25.73 | 25.55 | 25.72 | 36,902 | +0.41(+1.62%) |
Jun 03, 2019 | 25.26 | 25.34 | 25.16 | 25.31 | 48,564 | +0.46(+1.85%) |
May 31, 2019 | 24.80 | 24.88 | 24.74 | 24.85 | 71,300 | -0.33(-1.31%) |
May 30, 2019 | 25.02 | 25.18 | 25.02 | 25.18 | 41,001 | +0.27(+1.06%) |
May 29, 2019 | 24.85 | 24.94 | 24.80 | 24.91 | 42,743 | -0.20(-0.78%) |
May 28, 2019 | 25.46 | 25.49 | 24.99 | 25.11 | 40,014 | -0.36(-1.39%) |
May 24, 2019 | 25.44 | 25.50 | 25.31 | 25.46 | 28,200 | +0.41(+1.62%) |
May 23, 2019 | 25.08 | 25.14 | 24.95 | 25.06 | 37,265 | -0.50(-1.94%) |
May 22, 2019 | 25.41 | 25.60 | 25.39 | 25.55 | 75,177 | +0.28(+1.12%) |
May 21, 2019 | 25.38 | 25.38 | 25.19 | 25.27 | 87,156 | -0.02(-0.07%) |
May 20, 2019 | 25.06 | 25.29 | 25.04 | 25.29 | 26,257 | -0.64(-2.47%) |
May 17, 2019 | 25.60 | 26.07 | 25.54 | 25.93 | 25,900 | +0.17(+0.68%) |
May 16, 2019 | 25.50 | 25.89 | 25.42 | 25.75 | 46,978 | +0.24(+0.96%) |
May 15, 2019 | 25.43 | 25.78 | 25.26 | 25.51 | 76,480 | -0.26(-1.01%) |
May 14, 2019 | 25.65 | 25.80 | 25.64 | 25.77 | 70,270 | +0.36(+1.42%) |
May 13, 2019 | 25.54 | 25.54 | 25.32 | 25.41 | 32,200 | -0.33(-1.28%) |
May 10, 2019 | 25.44 | 25.75 | 25.44 | 25.74 | 55,900 | +0.20(+0.78%) |
May 09, 2019 | 25.45 | 25.56 | 25.36 | 25.54 | 28,003 | -0.28(-1.08%) |
May 08, 2019 | 25.83 | 25.93 | 25.75 | 25.82 | 44,079 | +0.01(+0.04%) |
May 07, 2019 | 26.12 | 26.12 | 25.70 | 25.81 | 27,528 | -0.58(-2.20%) |
May 06, 2019 | 26.17 | 26.44 | 26.17 | 26.39 | 31,814 | -0.12(-0.45%) |
May 03, 2019 | 26.44 | 26.57 | 26.37 | 26.51 | 18,400 | +0.16(+0.61%) |
May 02, 2019 | 26.30 | 26.43 | 26.30 | 26.35 | 100,916 | -0.11(-0.43%) |