Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.53 | 28.72 | 28.22 | 28.22 | 6,410 | -0.06(-0.22%) |
Jul 30, 2019 | 28.37 | 28.44 | 28.02 | 28.29 | 3,922 | +0.42(+1.49%) |
Jul 29, 2019 | 28.07 | 28.21 | 27.86 | 27.87 | 5,187 | -0.05(-0.19%) |
Jul 26, 2019 | 27.38 | 28.29 | 27.24 | 27.92 | 5,764 | +0.50(+1.84%) |
Jul 25, 2019 | 27.04 | 27.52 | 27.01 | 27.42 | 2,712 | -0.01(-0.03%) |
Jul 24, 2019 | 28.30 | 28.30 | 27.10 | 27.43 | 8,937 | -0.03(-0.10%) |
Jul 23, 2019 | 27.75 | 28.01 | 27.44 | 27.45 | 5,524 | -0.23(-0.83%) |
Jul 22, 2019 | 28.35 | 28.35 | 27.34 | 27.68 | 8,665 | -0.10(-0.35%) |
Jul 19, 2019 | 27.37 | 28.56 | 27.37 | 27.78 | 13,902 | +0.18(+0.64%) |
Jul 18, 2019 | 27.21 | 27.98 | 27.08 | 27.60 | 13,553 | +0.19(+0.71%) |
Jul 17, 2019 | 27.24 | 27.75 | 26.94 | 27.41 | 4,688 | -0.11(-0.39%) |
Jul 16, 2019 | 28.96 | 28.96 | 26.94 | 27.52 | 5,784 | -1.03(-3.60%) |
Jul 15, 2019 | 27.98 | 28.57 | 27.29 | 28.54 | 13,086 | +0.49(+1.73%) |
Jul 12, 2019 | 27.65 | 28.29 | 27.55 | 28.05 | 5,538 | +0.08(+0.28%) |
Jul 11, 2019 | 27.02 | 27.98 | 27.02 | 27.98 | 6,849 | +0.73(+2.66%) |
Jul 10, 2019 | 27.43 | 27.43 | 27.13 | 27.25 | 5,330 | +0.27(+1.02%) |
Jul 09, 2019 | 26.90 | 26.98 | 26.44 | 26.98 | 4,071 | +0.12(+0.46%) |
Jul 08, 2019 | 26.88 | 26.90 | 26.60 | 26.85 | 5,607 | +0.05(+0.20%) |
Jul 05, 2019 | 27.11 | 27.11 | 26.44 | 26.80 | 5,199 | -0.38(-1.40%) |
Jul 03, 2019 | 27.84 | 27.84 | 27.09 | 27.18 | 1,017 | +0.27(+1.02%) |
Jul 02, 2019 | 26.65 | 26.95 | 26.37 | 26.90 | 18,825 | +0.56(+2.12%) |
Jul 01, 2019 | 27.25 | 27.87 | 26.28 | 26.35 | 9,506 | -0.50(-1.85%) |
Jun 28, 2019 | 26.82 | 28.31 | 26.33 | 26.84 | 130,999 | +0.20(+0.76%) |
Jun 27, 2019 | 26.27 | 26.70 | 26.27 | 26.64 | 10,025 | +0.35(+1.35%) |
Jun 26, 2019 | 26.66 | 26.66 | 26.28 | 26.29 | 9,878 | -0.33(-1.23%) |
Jun 25, 2019 | 26.27 | 26.61 | 26.27 | 26.61 | 11,016 | +0.27(+1.04%) |
Jun 24, 2019 | 26.45 | 26.68 | 26.34 | 26.34 | 6,857 | +0.07(+0.27%) |
Jun 21, 2019 | 26.70 | 27.00 | 26.27 | 26.27 | 9,287 | -0.62(-2.30%) |
Jun 20, 2019 | 26.74 | 27.04 | 26.62 | 26.89 | 6,374 | +0.24(+0.89%) |
Jun 19, 2019 | 26.59 | 26.65 | 26.54 | 26.65 | 3,576 | +0.04(+0.17%) |
Jun 18, 2019 | 26.64 | 26.67 | 26.37 | 26.60 | 7,682 | +0.14(+0.53%) |
Jun 17, 2019 | 26.44 | 26.82 | 26.27 | 26.46 | 8,115 | +0.11(+0.44%) |
Jun 14, 2019 | 26.00 | 26.68 | 26.00 | 26.35 | 8,041 | +0.39(+1.50%) |
Jun 13, 2019 | 25.91 | 26.44 | 25.34 | 25.96 | 7,124 | +0.50(+1.98%) |
Jun 12, 2019 | 25.50 | 25.92 | 25.46 | 25.46 | 9,745 | -0.33(-1.27%) |
Jun 11, 2019 | 25.76 | 25.96 | 25.48 | 25.78 | 10,514 | -0.02(-0.07%) |
Jun 10, 2019 | 25.16 | 25.97 | 25.16 | 25.80 | 11,965 | +0.78(+3.11%) |
Jun 07, 2019 | 24.48 | 25.03 | 24.33 | 25.02 | 5,889 | +0.56(+2.27%) |
Jun 06, 2019 | 23.64 | 24.72 | 23.46 | 24.47 | 102,902 | +1.03(+4.41%) |
Jun 05, 2019 | 23.74 | 24.50 | 22.43 | 23.43 | 4,153 | -0.48(-1.99%) |
Jun 04, 2019 | 22.78 | 23.91 | 22.70 | 23.91 | 8,510 | +1.00(+4.35%) |
Jun 03, 2019 | 22.31 | 22.96 | 22.31 | 22.91 | 5,359 | +0.16(+0.70%) |
May 31, 2019 | 22.59 | 22.84 | 22.52 | 22.75 | 5,776 | -0.11(-0.50%) |
May 30, 2019 | 22.89 | 23.03 | 22.60 | 22.87 | 9,643 | +0.18(+0.78%) |
May 29, 2019 | 22.63 | 23.02 | 22.63 | 22.69 | 10,618 | -0.19(-0.81%) |
May 28, 2019 | 23.11 | 23.11 | 22.44 | 22.88 | 6,514 | +0.11(+0.50%) |
May 24, 2019 | 22.61 | 23.62 | 22.50 | 22.76 | 4,077 | +0.04(+0.16%) |
May 23, 2019 | 22.87 | 22.96 | 22.29 | 22.73 | 12,625 | -0.57(-2.46%) |
May 22, 2019 | 22.97 | 23.30 | 22.97 | 23.30 | 1,562 | +0.17(+0.74%) |
May 21, 2019 | 22.96 | 23.15 | 22.88 | 23.13 | 10,271 | +0.03(+0.13%) |
May 20, 2019 | 23.16 | 23.23 | 22.96 | 23.10 | 6,240 | +0.05(+0.23%) |
May 17, 2019 | 23.35 | 23.35 | 22.97 | 23.05 | 3,850 | -0.31(-1.32%) |
May 16, 2019 | 23.27 | 23.39 | 23.27 | 23.35 | 2,906 | +0.20(+0.88%) |
May 15, 2019 | 22.97 | 23.35 | 22.97 | 23.15 | 8,204 | +0.06(+0.27%) |
May 14, 2019 | 24.71 | 24.71 | 22.97 | 23.09 | 30,018 | -0.72(-3.04%) |
May 13, 2019 | 23.75 | 24.72 | 23.75 | 23.81 | 26,642 | -0.03(-0.11%) |
May 10, 2019 | 23.87 | 23.93 | 23.77 | 23.84 | 5,436 | +0.05(+0.22%) |
May 09, 2019 | 23.84 | 24.11 | 23.77 | 23.79 | 13,244 | -0.05(-0.22%) |
May 08, 2019 | 24.08 | 24.95 | 23.68 | 23.84 | 90,051 | +0.08(+0.33%) |
May 07, 2019 | 23.73 | 24.14 | 23.72 | 23.76 | 6,555 | -0.26(-1.10%) |
May 06, 2019 | 24.28 | 24.48 | 24.03 | 24.03 | 4,823 | -0.29(-1.20%) |
May 03, 2019 | 24.03 | 24.32 | 23.93 | 24.32 | 2,944 | +0.34(+1.44%) |
May 02, 2019 | 23.84 | 24.15 | 23.84 | 23.97 | 2,256 | +0.00(+0.00%) |