Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.88 | 28.15 | 27.65 | 27.83 | 694,085 | -0.01(-0.03%) |
Jul 30, 2019 | 27.26 | 27.87 | 27.19 | 27.84 | 330,880 | +0.41(+1.49%) |
Jul 29, 2019 | 27.66 | 27.80 | 27.33 | 27.43 | 263,776 | -0.27(-0.98%) |
Jul 26, 2019 | 27.37 | 27.74 | 27.20 | 27.70 | 445,913 | +0.41(+1.50%) |
Jul 25, 2019 | 27.74 | 27.91 | 27.22 | 27.29 | 525,918 | -0.42(-1.51%) |
Jul 24, 2019 | 26.98 | 27.78 | 26.98 | 27.71 | 551,555 | +0.63(+2.34%) |
Jul 23, 2019 | 27.04 | 27.25 | 26.89 | 27.08 | 344,085 | +0.07(+0.28%) |
Jul 22, 2019 | 27.01 | 27.06 | 26.70 | 27.00 | 368,787 | -0.02(-0.07%) |
Jul 19, 2019 | 26.63 | 27.25 | 26.63 | 27.02 | 651,257 | +0.33(+1.22%) |
Jul 18, 2019 | 26.03 | 27.17 | 25.48 | 26.70 | 905,703 | +0.47(+1.81%) |
Jul 17, 2019 | 26.29 | 26.37 | 25.99 | 26.22 | 573,076 | -0.30(-1.12%) |
Jul 16, 2019 | 26.27 | 26.61 | 26.10 | 26.52 | 414,365 | +0.19(+0.71%) |
Jul 15, 2019 | 27.20 | 27.20 | 26.24 | 26.33 | 344,971 | -0.76(-2.82%) |
Jul 12, 2019 | 26.94 | 27.14 | 26.73 | 27.10 | 522,810 | +0.28(+1.04%) |
Jul 11, 2019 | 26.57 | 26.82 | 26.34 | 26.82 | 375,888 | +0.33(+1.23%) |
Jul 10, 2019 | 26.90 | 26.90 | 26.46 | 26.49 | 312,899 | -0.35(-1.32%) |
Jul 09, 2019 | 26.60 | 26.87 | 26.46 | 26.84 | 341,297 | +0.02(+0.07%) |
Jul 08, 2019 | 26.93 | 27.03 | 26.71 | 26.83 | 512,760 | -0.33(-1.20%) |
Jul 05, 2019 | 26.85 | 27.15 | 26.77 | 27.15 | 320,581 | +0.44(+1.64%) |
Jul 03, 2019 | 26.65 | 26.83 | 26.56 | 26.71 | 189,234 | +0.16(+0.60%) |
Jul 02, 2019 | 26.84 | 26.92 | 26.37 | 26.56 | 305,043 | -0.33(-1.21%) |
Jul 01, 2019 | 27.32 | 27.38 | 26.73 | 26.88 | 431,316 | -0.16(-0.59%) |
Jun 28, 2019 | 26.90 | 27.24 | 26.73 | 27.04 | 1,007,494 | +0.47(+1.75%) |
Jun 27, 2019 | 26.05 | 26.59 | 26.05 | 26.57 | 760,555 | +0.64(+2.48%) |
Jun 26, 2019 | 26.07 | 26.25 | 25.89 | 25.93 | 491,835 | -0.01(-0.04%) |
Jun 25, 2019 | 25.71 | 26.04 | 25.40 | 25.94 | 581,034 | +0.28(+1.09%) |
Jun 24, 2019 | 26.02 | 26.22 | 25.65 | 25.66 | 486,916 | -0.42(-1.61%) |
Jun 21, 2019 | 26.16 | 26.53 | 26.02 | 26.08 | 1,055,501 | -0.22(-0.85%) |
Jun 20, 2019 | 26.44 | 26.44 | 26.02 | 26.30 | 432,932 | -0.04(-0.14%) |
Jun 19, 2019 | 26.56 | 26.83 | 26.33 | 26.34 | 438,201 | -0.14(-0.53%) |
Jun 18, 2019 | 25.86 | 26.58 | 25.81 | 26.48 | 401,512 | +0.69(+2.67%) |
Jun 17, 2019 | 26.36 | 26.37 | 25.70 | 25.79 | 430,443 | -0.60(-2.26%) |
Jun 14, 2019 | 26.29 | 26.50 | 25.99 | 26.39 | 438,288 | +0.07(+0.25%) |
Jun 13, 2019 | 26.37 | 26.57 | 26.20 | 26.32 | 383,965 | +0.11(+0.43%) |
Jun 12, 2019 | 26.24 | 26.42 | 26.07 | 26.21 | 315,220 | -0.06(-0.25%) |
Jun 11, 2019 | 26.37 | 26.51 | 26.13 | 26.28 | 399,935 | +0.08(+0.32%) |
Jun 10, 2019 | 25.93 | 26.36 | 25.93 | 26.19 | 365,405 | +0.38(+1.47%) |
Jun 07, 2019 | 25.71 | 25.89 | 25.59 | 25.81 | 295,613 | +0.00(+0.00%) |
Jun 06, 2019 | 25.89 | 26.05 | 25.47 | 25.81 | 280,287 | -0.14(-0.53%) |
Jun 05, 2019 | 26.30 | 26.30 | 25.79 | 25.95 | 324,499 | -0.44(-1.68%) |
Jun 04, 2019 | 25.83 | 26.42 | 25.83 | 26.40 | 430,277 | +0.86(+3.37%) |
Jun 03, 2019 | 24.99 | 25.80 | 24.99 | 25.54 | 687,687 | +0.47(+1.88%) |
May 31, 2019 | 25.24 | 25.29 | 24.92 | 25.06 | 619,751 | -0.50(-1.96%) |
May 30, 2019 | 26.00 | 26.29 | 25.30 | 25.56 | 482,400 | -0.46(-1.78%) |
May 29, 2019 | 25.68 | 26.12 | 25.39 | 26.03 | 426,175 | +0.07(+0.29%) |
May 28, 2019 | 26.41 | 26.41 | 25.91 | 25.95 | 477,341 | -0.51(-1.92%) |
May 24, 2019 | 26.16 | 26.60 | 26.12 | 26.46 | 420,514 | +0.40(+1.53%) |
May 23, 2019 | 26.16 | 26.16 | 25.69 | 26.06 | 545,787 | -0.35(-1.33%) |
May 22, 2019 | 26.61 | 26.70 | 26.35 | 26.41 | 360,855 | -0.29(-1.07%) |
May 21, 2019 | 26.57 | 26.72 | 26.54 | 26.70 | 264,099 | +0.23(+0.87%) |
May 20, 2019 | 26.27 | 26.67 | 26.15 | 26.47 | 450,630 | +0.04(+0.14%) |
May 17, 2019 | 26.46 | 26.87 | 26.37 | 26.43 | 348,664 | -0.27(-1.01%) |
May 16, 2019 | 26.66 | 27.08 | 26.60 | 26.70 | 502,358 | +0.13(+0.49%) |
May 15, 2019 | 26.65 | 26.74 | 26.24 | 26.57 | 322,943 | -0.42(-1.54%) |
May 14, 2019 | 26.50 | 27.12 | 26.39 | 26.99 | 385,629 | +0.47(+1.78%) |
May 13, 2019 | 27.13 | 27.23 | 26.44 | 26.52 | 528,009 | -1.18(-4.28%) |
May 10, 2019 | 27.51 | 27.73 | 27.09 | 27.70 | 286,753 | +0.13(+0.47%) |
May 09, 2019 | 27.36 | 27.65 | 27.14 | 27.57 | 363,273 | -0.04(-0.13%) |
May 08, 2019 | 27.73 | 27.96 | 27.60 | 27.61 | 288,819 | -0.31(-1.13%) |
May 07, 2019 | 28.16 | 28.30 | 27.73 | 27.92 | 274,781 | -0.45(-1.60%) |
May 06, 2019 | 28.02 | 28.48 | 27.71 | 28.38 | 512,399 | -0.08(-0.29%) |
May 03, 2019 | 28.30 | 28.65 | 28.24 | 28.46 | 445,905 | +0.31(+1.12%) |
May 02, 2019 | 27.91 | 28.30 | 27.85 | 28.15 | 299,460 | +0.26(+0.93%) |