Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.25 | 28.47 | 27.86 | 28.02 | 866,828 | -0.22(-0.79%) |
Jul 30, 2019 | 28.06 | 28.28 | 27.99 | 28.24 | 616,860 | +0.05(+0.19%) |
Jul 29, 2019 | 28.22 | 28.32 | 28.03 | 28.19 | 576,208 | +0.02(+0.07%) |
Jul 26, 2019 | 27.92 | 28.25 | 27.91 | 28.17 | 550,454 | +0.28(+1.02%) |
Jul 25, 2019 | 28.06 | 28.06 | 27.76 | 27.89 | 530,148 | -0.07(-0.24%) |
Jul 24, 2019 | 27.70 | 28.02 | 27.70 | 27.95 | 625,003 | +0.22(+0.80%) |
Jul 23, 2019 | 27.86 | 27.92 | 27.64 | 27.73 | 461,549 | -0.04(-0.15%) |
Jul 22, 2019 | 27.92 | 27.93 | 27.77 | 27.77 | 542,793 | -0.07(-0.27%) |
Jul 19, 2019 | 28.01 | 28.10 | 27.82 | 27.84 | 620,851 | -0.09(-0.31%) |
Jul 18, 2019 | 27.93 | 28.07 | 27.69 | 27.93 | 507,524 | +0.03(+0.12%) |
Jul 17, 2019 | 28.09 | 28.18 | 27.79 | 27.90 | 603,856 | -0.23(-0.82%) |
Jul 16, 2019 | 28.40 | 28.40 | 28.05 | 28.13 | 588,048 | -0.21(-0.74%) |
Jul 15, 2019 | 28.32 | 28.46 | 28.22 | 28.34 | 621,930 | -0.03(-0.12%) |
Jul 12, 2019 | 28.23 | 28.39 | 28.22 | 28.37 | 679,416 | +0.08(+0.29%) |
Jul 11, 2019 | 27.99 | 28.34 | 27.94 | 28.29 | 757,217 | +0.32(+1.16%) |
Jul 10, 2019 | 28.01 | 28.14 | 27.88 | 27.97 | 465,191 | +0.16(+0.56%) |
Jul 09, 2019 | 27.55 | 27.89 | 27.46 | 27.81 | 607,703 | +0.25(+0.91%) |
Jul 08, 2019 | 27.77 | 27.82 | 27.55 | 27.56 | 447,148 | -0.26(-0.92%) |
Jul 05, 2019 | 27.45 | 27.82 | 27.38 | 27.82 | 387,033 | +0.24(+0.88%) |
Jul 03, 2019 | 27.38 | 27.62 | 27.38 | 27.57 | 217,401 | +0.23(+0.84%) |
Jul 02, 2019 | 27.41 | 27.51 | 27.17 | 27.34 | 491,747 | -0.11(-0.42%) |
Jul 01, 2019 | 27.64 | 27.72 | 27.30 | 27.46 | 522,631 | +0.05(+0.17%) |
Jun 28, 2019 | 27.03 | 27.41 | 27.00 | 27.41 | 1,436,032 | +0.37(+1.35%) |
Jun 27, 2019 | 26.80 | 27.06 | 26.70 | 27.05 | 589,934 | +0.20(+0.73%) |
Jun 26, 2019 | 26.95 | 27.20 | 26.79 | 26.85 | 673,772 | +0.07(+0.25%) |
Jun 25, 2019 | 26.72 | 26.93 | 26.65 | 26.78 | 702,080 | +0.01(+0.05%) |
Jun 24, 2019 | 27.27 | 27.32 | 26.73 | 26.77 | 756,370 | -0.45(-1.66%) |
Jun 21, 2019 | 27.39 | 27.45 | 27.20 | 27.22 | 934,678 | -0.20(-0.74%) |
Jun 20, 2019 | 27.31 | 27.47 | 27.18 | 27.43 | 653,637 | +0.28(+1.05%) |
Jun 19, 2019 | 27.52 | 27.59 | 27.12 | 27.14 | 625,265 | -0.34(-1.23%) |
Jun 18, 2019 | 27.49 | 27.67 | 27.34 | 27.48 | 864,711 | +0.20(+0.74%) |
Jun 17, 2019 | 27.50 | 27.52 | 27.26 | 27.28 | 653,480 | -0.14(-0.52%) |
Jun 14, 2019 | 27.62 | 27.65 | 27.15 | 27.42 | 583,434 | -0.27(-0.98%) |
Jun 13, 2019 | 27.75 | 28.04 | 27.54 | 27.69 | 513,403 | +0.07(+0.27%) |
Jun 12, 2019 | 27.64 | 27.76 | 27.24 | 27.61 | 518,420 | -0.05(-0.20%) |
Jun 11, 2019 | 27.71 | 27.81 | 27.55 | 27.67 | 897,847 | +0.12(+0.44%) |
Jun 10, 2019 | 27.89 | 27.89 | 27.52 | 27.55 | 448,104 | -0.21(-0.76%) |
Jun 07, 2019 | 27.95 | 28.05 | 27.64 | 27.76 | 529,305 | -0.13(-0.46%) |
Jun 06, 2019 | 27.80 | 27.92 | 27.51 | 27.89 | 459,267 | +0.20(+0.73%) |
Jun 05, 2019 | 27.72 | 27.74 | 27.41 | 27.68 | 770,384 | +0.15(+0.54%) |
Jun 04, 2019 | 27.01 | 27.55 | 26.93 | 27.53 | 1,016,066 | +0.65(+2.41%) |
Jun 03, 2019 | 27.05 | 27.25 | 26.74 | 26.88 | 721,503 | -0.07(-0.28%) |
May 31, 2019 | 26.86 | 27.07 | 26.78 | 26.96 | 904,951 | -0.20(-0.75%) |
May 30, 2019 | 27.15 | 27.29 | 26.90 | 27.16 | 614,987 | -0.03(-0.10%) |
May 29, 2019 | 27.11 | 27.28 | 26.75 | 27.19 | 806,652 | -0.06(-0.22%) |
May 28, 2019 | 27.56 | 27.64 | 27.24 | 27.25 | 735,192 | -0.34(-1.23%) |
May 24, 2019 | 27.55 | 27.65 | 27.38 | 27.59 | 489,966 | +0.24(+0.89%) |
May 23, 2019 | 27.38 | 27.43 | 27.06 | 27.34 | 657,591 | -0.23(-0.83%) |
May 22, 2019 | 27.80 | 27.86 | 27.42 | 27.57 | 594,555 | -0.29(-1.04%) |
May 21, 2019 | 27.99 | 28.02 | 27.80 | 27.86 | 736,524 | +0.02(+0.07%) |
May 20, 2019 | 27.96 | 28.06 | 27.78 | 27.84 | 763,779 | -0.26(-0.91%) |
May 17, 2019 | 28.22 | 28.53 | 28.07 | 28.10 | 777,468 | -0.23(-0.81%) |
May 16, 2019 | 28.43 | 28.57 | 28.32 | 28.33 | 928,448 | -0.07(-0.26%) |
May 15, 2019 | 28.18 | 28.47 | 28.03 | 28.41 | 681,593 | +0.10(+0.36%) |
May 14, 2019 | 27.84 | 28.49 | 27.78 | 28.30 | 1,062,131 | +0.60(+2.17%) |
May 13, 2019 | 28.04 | 28.16 | 27.61 | 27.70 | 1,016,012 | -0.72(-2.55%) |
May 10, 2019 | 28.05 | 28.55 | 27.86 | 28.43 | 971,355 | +0.34(+1.20%) |
May 09, 2019 | 27.72 | 28.19 | 27.66 | 28.09 | 1,379,338 | +0.20(+0.73%) |
May 08, 2019 | 27.91 | 28.15 | 27.80 | 27.88 | 808,720 | +0.01(+0.02%) |
May 07, 2019 | 28.05 | 28.19 | 27.76 | 27.88 | 1,108,788 | -0.32(-1.12%) |
May 06, 2019 | 27.80 | 28.37 | 27.80 | 28.19 | 1,427,803 | +0.13(+0.45%) |
May 03, 2019 | 27.69 | 28.11 | 27.66 | 28.07 | 1,311,880 | +0.53(+1.92%) |
May 02, 2019 | 27.07 | 27.57 | 26.62 | 27.54 | 1,578,159 | +1.12(+4.25%) |