Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.54 | 25.76 | 25.35 | 25.48 | 147,402 | -0.02(-0.08%) |
Jul 30, 2019 | 25.82 | 25.83 | 25.45 | 25.50 | 360,617 | -1.29(-4.81%) |
Jul 29, 2019 | 26.86 | 27.00 | 26.75 | 26.79 | 225,788 | +0.09(+0.33%) |
Jul 26, 2019 | 26.69 | 26.71 | 26.58 | 26.70 | 174,800 | -0.11(-0.41%) |
Jul 25, 2019 | 26.88 | 26.96 | 26.66 | 26.81 | 404,525 | -0.07(-0.26%) |
Jul 24, 2019 | 26.63 | 26.92 | 26.57 | 26.88 | 242,260 | +0.17(+0.64%) |
Jul 23, 2019 | 26.59 | 26.71 | 26.41 | 26.71 | 488,402 | +0.00(+0.00%) |
Jul 22, 2019 | 26.54 | 26.75 | 26.48 | 26.71 | 262,887 | -0.12(-0.45%) |
Jul 19, 2019 | 26.97 | 27.09 | 26.83 | 26.83 | 131,900 | -0.35(-1.29%) |
Jul 18, 2019 | 26.61 | 27.19 | 26.58 | 27.18 | 291,467 | +1.08(+4.14%) |
Jul 17, 2019 | 26.10 | 26.24 | 26.00 | 26.10 | 125,003 | +0.58(+2.27%) |
Jul 16, 2019 | 25.35 | 25.59 | 25.35 | 25.52 | 139,933 | +0.01(+0.04%) |
Jul 15, 2019 | 25.45 | 25.53 | 25.39 | 25.51 | 340,809 | -0.13(-0.51%) |
Jul 12, 2019 | 25.35 | 25.64 | 25.35 | 25.64 | 122,000 | +0.18(+0.71%) |
Jul 11, 2019 | 25.20 | 25.50 | 25.18 | 25.46 | 392,438 | +0.23(+0.91%) |
Jul 10, 2019 | 25.25 | 25.36 | 25.13 | 25.23 | 221,872 | +0.39(+1.57%) |
Jul 09, 2019 | 24.66 | 24.89 | 24.59 | 24.84 | 820,992 | -0.28(-1.11%) |
Jul 08, 2019 | 24.96 | 25.16 | 24.96 | 25.12 | 393,967 | +0.35(+1.41%) |
Jul 05, 2019 | 24.77 | 24.81 | 24.52 | 24.77 | 228,700 | -0.25(-1.00%) |
Jul 03, 2019 | 24.96 | 25.02 | 24.84 | 25.02 | 109,900 | +0.61(+2.50%) |
Jul 02, 2019 | 24.33 | 24.52 | 24.31 | 24.41 | 157,264 | +0.53(+2.22%) |
Jul 01, 2019 | 23.87 | 23.91 | 23.79 | 23.88 | 210,642 | +0.35(+1.49%) |
Jun 28, 2019 | 23.31 | 23.55 | 23.27 | 23.53 | 209,100 | -0.41(-1.71%) |
Jun 27, 2019 | 24.06 | 24.06 | 23.90 | 23.94 | 258,170 | +0.13(+0.55%) |
Jun 26, 2019 | 23.82 | 23.92 | 23.73 | 23.81 | 758,152 | +0.11(+0.46%) |
Jun 25, 2019 | 23.68 | 23.76 | 23.54 | 23.70 | 1,727,204 | +0.11(+0.49%) |
Jun 24, 2019 | 23.57 | 23.64 | 23.48 | 23.59 | 550,482 | -0.11(-0.44%) |
Jun 21, 2019 | 23.63 | 23.80 | 23.60 | 23.69 | 893,700 | +0.01(+0.04%) |
Jun 20, 2019 | 23.77 | 23.80 | 23.67 | 23.68 | 813,161 | -0.32(-1.33%) |
Jun 19, 2019 | 23.56 | 24.07 | 23.54 | 24.00 | 1,280,701 | +0.10(+0.42%) |
Jun 18, 2019 | 24.03 | 24.23 | 23.83 | 23.90 | 627,041 | -0.51(-2.09%) |
Jun 17, 2019 | 24.57 | 24.58 | 24.36 | 24.41 | 287,484 | -0.48(-1.93%) |
Jun 14, 2019 | 25.11 | 25.16 | 24.81 | 24.89 | 349,400 | -0.59(-2.30%) |
Jun 13, 2019 | 25.66 | 25.66 | 25.43 | 25.48 | 161,205 | -0.12(-0.49%) |
Jun 12, 2019 | 25.74 | 25.85 | 25.58 | 25.60 | 779,529 | -0.47(-1.80%) |
Jun 11, 2019 | 26.07 | 26.21 | 25.64 | 26.07 | 1,437,491 | +0.17(+0.66%) |
Jun 10, 2019 | 26.13 | 26.17 | 25.81 | 25.90 | 2,111,382 | -0.51(-1.93%) |
Jun 07, 2019 | 26.42 | 26.57 | 26.26 | 26.41 | 1,370,100 | +0.08(+0.30%) |
Jun 06, 2019 | 26.15 | 26.53 | 26.13 | 26.33 | 177,893 | +1.28(+5.11%) |
Jun 05, 2019 | 25.18 | 25.18 | 24.84 | 25.05 | 679,555 | +0.36(+1.46%) |
Jun 04, 2019 | 24.49 | 24.69 | 24.41 | 24.69 | 760,775 | +1.01(+4.27%) |
Jun 03, 2019 | 23.64 | 23.72 | 23.52 | 23.68 | 607,296 | -0.46(-1.91%) |
May 31, 2019 | 24.16 | 24.22 | 24.10 | 24.14 | 1,889,000 | -0.39(-1.59%) |
May 30, 2019 | 24.67 | 24.67 | 24.51 | 24.53 | 1,804,713 | -0.37(-1.49%) |
May 29, 2019 | 24.68 | 24.95 | 24.61 | 24.90 | 1,066,209 | -0.44(-1.74%) |
May 28, 2019 | 25.80 | 25.82 | 25.20 | 25.34 | 936,851 | -0.95(-3.61%) |
May 24, 2019 | 26.15 | 26.32 | 26.05 | 26.29 | 752,400 | -0.25(-0.94%) |
May 23, 2019 | 26.63 | 26.70 | 26.46 | 26.54 | 261,612 | -0.36(-1.34%) |
May 22, 2019 | 26.56 | 26.97 | 26.53 | 26.90 | 271,304 | -0.56(-2.04%) |
May 21, 2019 | 27.94 | 28.17 | 27.41 | 27.46 | 861,420 | -0.41(-1.47%) |
May 20, 2019 | 27.64 | 28.05 | 27.60 | 27.87 | 964,967 | +0.37(+1.35%) |
May 17, 2019 | 27.22 | 27.58 | 27.22 | 27.50 | 315,200 | +0.34(+1.25%) |
May 16, 2019 | 27.12 | 27.33 | 27.12 | 27.16 | 193,340 | -0.20(-0.72%) |
May 15, 2019 | 27.51 | 27.57 | 27.35 | 27.36 | 263,363 | -0.40(-1.45%) |
May 14, 2019 | 27.72 | 27.93 | 27.71 | 27.76 | 319,086 | -0.34(-1.21%) |
May 13, 2019 | 28.28 | 28.36 | 28.06 | 28.10 | 166,927 | -0.22(-0.78%) |
May 10, 2019 | 28.75 | 28.75 | 28.19 | 28.32 | 712,800 | -0.68(-2.34%) |
May 09, 2019 | 28.86 | 29.14 | 28.67 | 29.00 | 320,838 | +0.57(+2.00%) |
May 08, 2019 | 28.52 | 28.67 | 28.06 | 28.43 | 746,694 | -2.01(-6.60%) |
May 07, 2019 | 30.55 | 30.59 | 30.18 | 30.44 | 132,414 | -0.43(-1.39%) |
May 06, 2019 | 30.95 | 30.95 | 30.56 | 30.87 | 65,007 | -0.06(-0.19%) |
May 03, 2019 | 30.72 | 30.99 | 30.65 | 30.93 | 92,900 | +0.09(+0.29%) |
May 02, 2019 | 30.80 | 30.89 | 30.67 | 30.84 | 96,331 | -0.54(-1.72%) |