Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.81 | 31.97 | 30.65 | 30.81 | 188,098 | -1.01(-3.16%) |
Jul 30, 2019 | 30.72 | 32.05 | 30.72 | 31.81 | 180,686 | +0.85(+2.75%) |
Jul 29, 2019 | 31.53 | 31.63 | 30.49 | 30.96 | 261,656 | -0.63(-1.98%) |
Jul 26, 2019 | 31.09 | 31.72 | 31.09 | 31.59 | 143,235 | +0.71(+2.31%) |
Jul 25, 2019 | 30.39 | 30.97 | 29.77 | 30.88 | 155,772 | +1.02(+3.40%) |
Jul 24, 2019 | 28.24 | 29.95 | 28.24 | 29.86 | 147,552 | +1.55(+5.49%) |
Jul 23, 2019 | 28.25 | 28.59 | 28.02 | 28.31 | 126,197 | +0.19(+0.66%) |
Jul 22, 2019 | 27.91 | 28.32 | 27.77 | 28.12 | 85,245 | +0.37(+1.34%) |
Jul 19, 2019 | 27.49 | 27.96 | 27.49 | 27.75 | 147,532 | +0.22(+0.82%) |
Jul 18, 2019 | 27.23 | 27.56 | 26.97 | 27.52 | 95,182 | +0.38(+1.40%) |
Jul 17, 2019 | 27.30 | 27.44 | 26.99 | 27.14 | 119,118 | -0.09(-0.32%) |
Jul 16, 2019 | 27.33 | 27.69 | 27.17 | 27.23 | 125,452 | -0.14(-0.50%) |
Jul 15, 2019 | 27.07 | 27.41 | 26.89 | 27.37 | 115,582 | +0.39(+1.45%) |
Jul 12, 2019 | 26.57 | 27.08 | 26.52 | 26.98 | 80,825 | +0.46(+1.73%) |
Jul 11, 2019 | 26.72 | 26.79 | 26.35 | 26.52 | 77,339 | -0.16(-0.59%) |
Jul 10, 2019 | 26.83 | 27.08 | 26.59 | 26.67 | 168,171 | +0.01(+0.04%) |
Jul 09, 2019 | 26.52 | 26.77 | 26.42 | 26.66 | 181,241 | +0.00(+0.00%) |
Jul 08, 2019 | 27.17 | 27.24 | 26.62 | 26.66 | 195,591 | -0.64(-2.33%) |
Jul 05, 2019 | 27.20 | 27.35 | 26.98 | 27.30 | 60,568 | -0.04(-0.14%) |
Jul 03, 2019 | 27.42 | 27.76 | 27.04 | 27.34 | 194,289 | +0.11(+0.40%) |
Jul 02, 2019 | 27.42 | 27.51 | 27.01 | 27.23 | 104,659 | -0.15(-0.54%) |
Jul 01, 2019 | 27.62 | 27.68 | 27.23 | 27.38 | 288,758 | +0.42(+1.56%) |
Jun 28, 2019 | 26.97 | 27.13 | 26.84 | 26.96 | 407,300 | -0.03(-0.11%) |
Jun 27, 2019 | 26.90 | 27.18 | 26.79 | 26.99 | 158,198 | +0.17(+0.62%) |
Jun 26, 2019 | 27.04 | 27.28 | 26.77 | 26.82 | 146,077 | -0.02(-0.07%) |
Jun 25, 2019 | 27.05 | 27.25 | 26.82 | 26.84 | 225,479 | -0.25(-0.94%) |
Jun 24, 2019 | 27.39 | 27.52 | 27.07 | 27.09 | 122,528 | -0.28(-1.04%) |
Jun 21, 2019 | 27.48 | 27.91 | 27.33 | 27.38 | 224,061 | -0.33(-1.20%) |
Jun 20, 2019 | 27.67 | 27.78 | 27.32 | 27.71 | 84,082 | +0.41(+1.50%) |
Jun 19, 2019 | 27.26 | 27.43 | 27.10 | 27.30 | 107,174 | +0.04(+0.14%) |
Jun 18, 2019 | 27.04 | 27.64 | 26.80 | 27.26 | 58,781 | +0.47(+1.75%) |
Jun 17, 2019 | 26.87 | 27.10 | 26.66 | 26.79 | 77,226 | -0.05(-0.18%) |
Jun 14, 2019 | 27.22 | 27.31 | 26.77 | 26.84 | 88,830 | -0.55(-2.00%) |
Jun 13, 2019 | 27.22 | 27.39 | 26.79 | 27.39 | 97,314 | +0.36(+1.34%) |
Jun 12, 2019 | 27.39 | 27.53 | 26.97 | 27.03 | 56,209 | -0.42(-1.53%) |
Jun 11, 2019 | 27.70 | 27.82 | 27.33 | 27.45 | 85,602 | -0.03(-0.11%) |
Jun 10, 2019 | 27.09 | 27.63 | 27.04 | 27.47 | 365,844 | +0.58(+2.14%) |
Jun 07, 2019 | 26.73 | 27.10 | 26.72 | 26.90 | 63,728 | +0.29(+1.10%) |
Jun 06, 2019 | 26.48 | 26.70 | 26.00 | 26.61 | 89,194 | -0.01(-0.04%) |
Jun 05, 2019 | 27.22 | 27.22 | 26.42 | 26.62 | 73,020 | -0.42(-1.55%) |
Jun 04, 2019 | 26.19 | 27.05 | 25.99 | 27.04 | 146,626 | +1.23(+4.77%) |
Jun 03, 2019 | 25.75 | 26.18 | 25.69 | 25.81 | 115,383 | -0.02(-0.08%) |
May 31, 2019 | 26.17 | 26.18 | 25.70 | 25.83 | 107,990 | -0.72(-2.72%) |
May 30, 2019 | 26.49 | 26.81 | 26.32 | 26.55 | 77,856 | +0.07(+0.26%) |
May 29, 2019 | 26.45 | 26.73 | 26.42 | 26.48 | 138,444 | -0.24(-0.91%) |
May 28, 2019 | 26.81 | 26.91 | 26.64 | 26.72 | 130,759 | -0.04(-0.15%) |
May 24, 2019 | 27.06 | 27.21 | 26.75 | 26.76 | 72,437 | -0.07(-0.25%) |
May 23, 2019 | 27.25 | 27.25 | 26.48 | 26.83 | 169,760 | -0.88(-3.17%) |
May 22, 2019 | 27.47 | 28.08 | 27.47 | 27.71 | 114,317 | +0.46(+1.68%) |
May 21, 2019 | 27.09 | 27.53 | 27.09 | 27.25 | 185,840 | +0.34(+1.27%) |
May 20, 2019 | 26.16 | 27.03 | 25.90 | 26.91 | 125,231 | +0.54(+2.04%) |
May 17, 2019 | 26.43 | 26.77 | 26.24 | 26.37 | 692,614 | -0.43(-1.60%) |
May 16, 2019 | 27.01 | 27.21 | 26.55 | 26.80 | 146,383 | -0.20(-0.76%) |
May 15, 2019 | 26.53 | 27.13 | 26.38 | 27.01 | 160,069 | +0.48(+1.80%) |
May 14, 2019 | 26.61 | 26.80 | 26.26 | 26.53 | 257,561 | -0.06(-0.22%) |
May 13, 2019 | 27.18 | 27.28 | 26.54 | 26.59 | 189,718 | -1.18(-4.25%) |
May 10, 2019 | 27.77 | 27.95 | 27.33 | 27.77 | 100,920 | -0.12(-0.42%) |
May 09, 2019 | 27.55 | 27.98 | 27.29 | 27.88 | 144,078 | -0.04(-0.14%) |
May 08, 2019 | 28.70 | 28.79 | 27.86 | 27.92 | 224,628 | -0.79(-2.75%) |
May 07, 2019 | 29.42 | 29.49 | 28.49 | 28.71 | 153,373 | -1.02(-3.45%) |
May 06, 2019 | 29.05 | 29.78 | 28.95 | 29.74 | 114,808 | +0.18(+0.59%) |
May 03, 2019 | 29.32 | 29.63 | 29.27 | 29.56 | 82,580 | +0.47(+1.61%) |
May 02, 2019 | 29.17 | 29.51 | 28.76 | 29.09 | 90,720 | -0.11(-0.37%) |