Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.66 | 28.18 | 26.80 | 27.52 | 1,129,644 | -1.19(-4.14%) |
Jul 30, 2019 | 27.93 | 28.79 | 27.90 | 28.71 | 893,910 | +0.84(+3.01%) |
Jul 29, 2019 | 28.43 | 28.43 | 27.72 | 27.87 | 918,366 | -0.59(-2.09%) |
Jul 26, 2019 | 28.47 | 28.68 | 28.19 | 28.47 | 352,850 | -0.01(-0.03%) |
Jul 25, 2019 | 28.33 | 28.69 | 28.21 | 28.47 | 672,283 | +0.30(+1.05%) |
Jul 24, 2019 | 27.76 | 28.27 | 27.65 | 28.18 | 821,764 | +0.40(+1.43%) |
Jul 23, 2019 | 28.28 | 28.28 | 27.60 | 27.78 | 672,658 | -0.55(-1.94%) |
Jul 22, 2019 | 28.60 | 28.74 | 28.22 | 28.33 | 517,352 | -0.14(-0.51%) |
Jul 19, 2019 | 28.55 | 28.83 | 28.36 | 28.47 | 588,566 | -0.13(-0.45%) |
Jul 18, 2019 | 28.63 | 28.75 | 28.31 | 28.60 | 534,211 | +0.03(+0.11%) |
Jul 17, 2019 | 28.47 | 28.74 | 28.21 | 28.57 | 518,380 | +0.11(+0.37%) |
Jul 16, 2019 | 28.39 | 28.61 | 28.17 | 28.47 | 520,674 | +0.02(+0.05%) |
Jul 15, 2019 | 28.47 | 28.68 | 28.11 | 28.45 | 585,473 | +0.09(+0.32%) |
Jul 12, 2019 | 27.85 | 28.63 | 27.85 | 28.36 | 604,324 | +0.58(+2.08%) |
Jul 11, 2019 | 27.86 | 27.88 | 27.21 | 27.78 | 522,095 | -0.09(-0.33%) |
Jul 10, 2019 | 27.86 | 27.99 | 27.57 | 27.87 | 499,211 | +0.35(+1.27%) |
Jul 09, 2019 | 27.75 | 28.09 | 27.32 | 27.52 | 1,117,707 | -0.05(-0.17%) |
Jul 08, 2019 | 25.75 | 27.63 | 25.52 | 27.57 | 2,075,440 | +2.43(+9.66%) |
Jul 05, 2019 | 25.30 | 25.33 | 24.79 | 25.14 | 206,037 | -0.31(-1.23%) |
Jul 03, 2019 | 25.40 | 25.57 | 25.21 | 25.45 | 204,593 | +0.08(+0.30%) |
Jul 02, 2019 | 25.21 | 25.43 | 25.10 | 25.37 | 386,939 | +0.16(+0.63%) |
Jul 01, 2019 | 25.11 | 25.29 | 24.77 | 25.21 | 463,886 | +0.25(+1.01%) |
Jun 28, 2019 | 24.53 | 25.17 | 24.53 | 24.96 | 1,047,653 | +0.43(+1.77%) |
Jun 27, 2019 | 23.76 | 24.56 | 23.74 | 24.53 | 761,746 | +0.89(+3.77%) |
Jun 26, 2019 | 23.84 | 23.99 | 23.44 | 23.64 | 606,966 | -0.21(-0.86%) |
Jun 25, 2019 | 24.85 | 24.89 | 23.77 | 23.84 | 794,741 | -0.69(-2.79%) |
Jun 24, 2019 | 24.85 | 24.92 | 24.47 | 24.53 | 518,254 | -0.18(-0.74%) |
Jun 21, 2019 | 25.20 | 25.22 | 24.60 | 24.71 | 827,827 | -0.68(-2.67%) |
Jun 20, 2019 | 25.18 | 25.53 | 25.14 | 25.39 | 452,748 | +0.27(+1.09%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.50 | 25.11 | 561,931 | -0.21(-0.81%) |
Jun 18, 2019 | 25.60 | 25.89 | 25.15 | 25.32 | 457,197 | -0.30(-1.19%) |
Jun 17, 2019 | 25.56 | 25.68 | 25.19 | 25.62 | 602,931 | +0.09(+0.36%) |
Jun 14, 2019 | 25.38 | 25.71 | 25.29 | 25.53 | 414,701 | +0.08(+0.30%) |
Jun 13, 2019 | 25.50 | 25.71 | 25.19 | 25.46 | 695,049 | +0.11(+0.45%) |
Jun 12, 2019 | 25.37 | 25.66 | 25.24 | 25.34 | 369,119 | +0.03(+0.12%) |
Jun 11, 2019 | 25.59 | 25.59 | 24.83 | 25.31 | 438,707 | -0.12(-0.48%) |
Jun 10, 2019 | 25.47 | 25.58 | 25.30 | 25.43 | 418,810 | -0.03(-0.12%) |
Jun 07, 2019 | 25.20 | 25.65 | 25.18 | 25.46 | 236,765 | +0.44(+1.76%) |
Jun 06, 2019 | 25.39 | 25.75 | 24.92 | 25.02 | 335,707 | -0.37(-1.47%) |
Jun 05, 2019 | 25.13 | 25.43 | 24.82 | 25.40 | 446,514 | +0.40(+1.61%) |
Jun 04, 2019 | 24.66 | 25.02 | 24.53 | 24.99 | 726,715 | +0.55(+2.24%) |
Jun 03, 2019 | 23.91 | 24.78 | 23.76 | 24.44 | 610,248 | +0.51(+2.13%) |
May 31, 2019 | 23.98 | 24.29 | 23.68 | 23.93 | 540,635 | -0.23(-0.95%) |
May 30, 2019 | 24.10 | 24.35 | 23.82 | 24.16 | 654,770 | +0.07(+0.28%) |
May 29, 2019 | 24.54 | 24.54 | 23.91 | 24.09 | 737,026 | -0.29(-1.19%) |
May 28, 2019 | 24.67 | 24.73 | 24.35 | 24.38 | 537,339 | -0.27(-1.08%) |
May 24, 2019 | 24.20 | 24.67 | 24.20 | 24.65 | 419,560 | +0.57(+2.37%) |
May 23, 2019 | 24.16 | 24.56 | 23.99 | 24.08 | 820,638 | -0.20(-0.82%) |
May 22, 2019 | 23.95 | 24.58 | 23.84 | 24.28 | 365,393 | -0.05(-0.22%) |
May 21, 2019 | 23.86 | 24.33 | 23.82 | 24.33 | 391,336 | +0.46(+1.91%) |
May 20, 2019 | 24.40 | 24.60 | 23.86 | 23.87 | 236,261 | -0.61(-2.49%) |
May 17, 2019 | 24.53 | 24.69 | 24.48 | 24.48 | 483,249 | -0.17(-0.68%) |
May 16, 2019 | 24.41 | 24.87 | 24.41 | 24.65 | 440,907 | +0.18(+0.72%) |
May 15, 2019 | 24.51 | 24.73 | 24.32 | 24.48 | 351,181 | -0.16(-0.65%) |
May 14, 2019 | 23.94 | 24.73 | 23.74 | 24.63 | 359,400 | +0.67(+2.80%) |
May 13, 2019 | 23.74 | 24.00 | 23.64 | 23.96 | 316,649 | -0.11(-0.44%) |
May 10, 2019 | 24.12 | 24.28 | 23.77 | 24.07 | 286,350 | -0.09(-0.37%) |
May 09, 2019 | 23.93 | 24.34 | 23.82 | 24.16 | 376,107 | +0.17(+0.72%) |
May 08, 2019 | 24.01 | 24.28 | 23.95 | 23.99 | 483,811 | -0.05(-0.19%) |
May 07, 2019 | 24.36 | 24.36 | 23.84 | 24.03 | 479,035 | -0.48(-1.97%) |
May 06, 2019 | 24.33 | 24.58 | 24.14 | 24.52 | 617,673 | -0.07(-0.28%) |
May 03, 2019 | 24.59 | 24.79 | 24.12 | 24.58 | 470,356 | +0.04(+0.15%) |
May 02, 2019 | 24.03 | 24.72 | 23.98 | 24.55 | 660,522 | +0.58(+2.42%) |