Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.68 | 28.07 | 27.65 | 27.75 | 228,910 | +0.18(+0.65%) |
Jul 30, 2019 | 27.67 | 27.71 | 27.54 | 27.57 | 28,008 | -0.77(-2.72%) |
Jul 29, 2019 | 28.65 | 28.65 | 28.31 | 28.34 | 9,542 | -0.23(-0.81%) |
Jul 26, 2019 | 28.48 | 28.62 | 28.44 | 28.57 | 22,600 | +0.86(+3.10%) |
Jul 25, 2019 | 28.13 | 28.21 | 27.71 | 27.71 | 36,042 | -0.70(-2.46%) |
Jul 24, 2019 | 28.15 | 28.42 | 28.15 | 28.41 | 25,793 | -0.40(-1.40%) |
Jul 23, 2019 | 28.58 | 28.85 | 28.55 | 28.81 | 24,779 | -0.10(-0.34%) |
Jul 22, 2019 | 28.83 | 29.07 | 28.83 | 28.91 | 9,219 | -0.19(-0.65%) |
Jul 19, 2019 | 29.21 | 29.29 | 28.98 | 29.10 | 14,500 | -0.31(-1.05%) |
Jul 18, 2019 | 28.83 | 29.43 | 28.83 | 29.41 | 16,026 | +0.23(+0.77%) |
Jul 17, 2019 | 29.12 | 29.33 | 28.92 | 29.18 | 23,127 | +0.86(+3.04%) |
Jul 16, 2019 | 27.81 | 28.60 | 27.81 | 28.32 | 58,438 | +3.20(+12.76%) |
Jul 15, 2019 | 25.18 | 25.36 | 25.09 | 25.12 | 28,669 | -0.23(-0.89%) |
Jul 12, 2019 | 25.25 | 25.37 | 25.12 | 25.35 | 6,900 | +0.78(+3.16%) |
Jul 11, 2019 | 24.65 | 24.69 | 24.53 | 24.57 | 12,010 | +0.30(+1.22%) |
Jul 10, 2019 | 24.11 | 24.39 | 24.06 | 24.27 | 34,060 | -0.08(-0.31%) |
Jul 09, 2019 | 24.27 | 24.35 | 24.23 | 24.35 | 11,857 | -0.37(-1.50%) |
Jul 08, 2019 | 24.61 | 24.77 | 24.61 | 24.72 | 19,323 | -0.03(-0.12%) |
Jul 05, 2019 | 24.57 | 24.82 | 24.46 | 24.75 | 13,000 | +0.18(+0.73%) |
Jul 03, 2019 | 24.17 | 24.84 | 24.08 | 24.57 | 26,700 | +0.57(+2.38%) |
Jul 02, 2019 | 23.93 | 24.19 | 23.80 | 24.00 | 29,287 | -0.09(-0.37%) |
Jul 01, 2019 | 24.16 | 24.16 | 23.87 | 24.09 | 19,766 | +0.29(+1.22%) |
Jun 28, 2019 | 23.80 | 23.86 | 23.65 | 23.80 | 29,700 | +1.04(+4.57%) |
Jun 27, 2019 | 22.64 | 22.83 | 22.64 | 22.76 | 16,711 | +0.05(+0.22%) |
Jun 26, 2019 | 22.85 | 22.85 | 22.65 | 22.71 | 30,045 | -0.22(-0.96%) |
Jun 25, 2019 | 22.88 | 23.02 | 22.85 | 22.93 | 676,765 | -0.01(-0.04%) |
Jun 24, 2019 | 23.00 | 23.15 | 22.94 | 22.94 | 24,466 | +0.26(+1.15%) |
Jun 21, 2019 | 22.57 | 22.71 | 22.50 | 22.68 | 111,700 | -0.07(-0.31%) |
Jun 20, 2019 | 22.80 | 22.83 | 22.56 | 22.75 | 156,426 | +0.16(+0.71%) |
Jun 19, 2019 | 22.36 | 22.64 | 22.28 | 22.59 | 290,740 | +0.04(+0.18%) |
Jun 18, 2019 | 22.33 | 22.55 | 22.31 | 22.55 | 108,894 | +0.55(+2.50%) |
Jun 17, 2019 | 21.98 | 22.10 | 21.94 | 22.00 | 26,454 | +0.09(+0.41%) |
Jun 14, 2019 | 22.19 | 22.20 | 21.89 | 21.91 | 70,300 | -0.16(-0.72%) |
Jun 13, 2019 | 22.20 | 22.20 | 21.98 | 22.07 | 37,916 | -0.41(-1.82%) |
Jun 12, 2019 | 22.59 | 22.61 | 22.48 | 22.48 | 62,677 | -0.53(-2.30%) |
Jun 11, 2019 | 23.16 | 23.16 | 22.93 | 23.01 | 273,943 | +0.34(+1.50%) |
Jun 10, 2019 | 22.49 | 22.94 | 22.40 | 22.67 | 677,802 | -0.05(-0.24%) |
Jun 07, 2019 | 22.80 | 22.88 | 22.57 | 22.73 | 685,500 | +0.05(+0.20%) |
Jun 06, 2019 | 22.70 | 22.73 | 22.34 | 22.68 | 237,470 | +0.12(+0.53%) |
Jun 05, 2019 | 22.93 | 22.93 | 22.56 | 22.56 | 49,686 | +0.05(+0.22%) |
Jun 04, 2019 | 22.49 | 22.53 | 22.27 | 22.51 | 25,731 | +0.78(+3.59%) |
Jun 03, 2019 | 21.89 | 22.00 | 21.70 | 21.73 | 29,055 | -0.00(-0.02%) |
May 31, 2019 | 21.80 | 21.97 | 21.65 | 21.73 | 30,700 | -0.50(-2.23%) |
May 30, 2019 | 22.21 | 22.43 | 22.17 | 22.23 | 19,266 | -0.18(-0.78%) |
May 29, 2019 | 22.66 | 22.66 | 22.17 | 22.41 | 20,910 | -0.66(-2.88%) |
May 28, 2019 | 23.38 | 23.41 | 22.87 | 23.07 | 19,514 | -0.32(-1.37%) |
May 24, 2019 | 23.20 | 23.43 | 23.18 | 23.39 | 17,600 | +0.36(+1.56%) |
May 23, 2019 | 22.57 | 23.22 | 22.57 | 23.03 | 21,552 | -0.54(-2.29%) |
May 22, 2019 | 23.60 | 23.63 | 23.49 | 23.57 | 9,705 | -0.18(-0.76%) |
May 21, 2019 | 23.48 | 23.75 | 23.48 | 23.75 | 15,168 | +0.38(+1.63%) |
May 20, 2019 | 23.36 | 23.42 | 23.24 | 23.37 | 19,372 | -0.46(-1.93%) |
May 17, 2019 | 23.82 | 23.97 | 23.82 | 23.83 | 14,700 | +0.31(+1.34%) |
May 16, 2019 | 23.41 | 23.82 | 23.41 | 23.52 | 13,012 | -1.72(-6.83%) |
May 15, 2019 | 24.59 | 25.28 | 24.59 | 25.24 | 13,604 | +0.11(+0.44%) |
May 14, 2019 | 24.72 | 25.25 | 24.72 | 25.13 | 28,025 | +0.44(+1.78%) |
May 13, 2019 | 24.75 | 24.77 | 24.48 | 24.69 | 11,215 | -1.12(-4.34%) |
May 10, 2019 | 25.53 | 25.81 | 25.39 | 25.81 | 12,400 | +0.52(+2.06%) |
May 09, 2019 | 25.14 | 25.42 | 25.00 | 25.29 | 10,269 | -0.40(-1.56%) |
May 08, 2019 | 25.53 | 25.70 | 25.43 | 25.69 | 16,830 | +0.24(+0.94%) |
May 07, 2019 | 25.68 | 25.76 | 25.31 | 25.45 | 65,963 | -1.01(-3.82%) |
May 06, 2019 | 26.63 | 26.63 | 26.17 | 26.46 | 20,344 | -0.34(-1.27%) |
May 03, 2019 | 26.45 | 26.80 | 26.45 | 26.80 | 19,600 | +0.77(+2.96%) |
May 02, 2019 | 25.74 | 26.03 | 25.63 | 26.03 | 13,429 | -0.46(-1.74%) |