Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.35 | 27.70 | 26.81 | 27.59 | 68,769 | +0.32(+1.17%) |
Jul 30, 2019 | 28.36 | 28.40 | 27.18 | 27.27 | 52,682 | -1.07(-3.78%) |
Jul 29, 2019 | 28.11 | 28.37 | 27.94 | 28.34 | 31,189 | +0.20(+0.71%) |
Jul 26, 2019 | 28.14 | 28.30 | 28.08 | 28.14 | 21,363 | +0.00(+0.00%) |
Jul 25, 2019 | 28.36 | 28.41 | 28.09 | 28.14 | 30,272 | -0.15(-0.53%) |
Jul 24, 2019 | 28.48 | 28.61 | 28.03 | 28.29 | 22,260 | -0.07(-0.25%) |
Jul 23, 2019 | 28.08 | 28.42 | 28.06 | 28.36 | 31,935 | +0.29(+1.03%) |
Jul 22, 2019 | 28.23 | 28.37 | 28.04 | 28.07 | 34,015 | -0.19(-0.67%) |
Jul 19, 2019 | 28.47 | 28.56 | 28.15 | 28.26 | 37,170 | -0.22(-0.77%) |
Jul 18, 2019 | 28.84 | 28.90 | 28.37 | 28.48 | 33,001 | -0.37(-1.28%) |
Jul 17, 2019 | 28.73 | 29.00 | 28.43 | 28.85 | 32,933 | +0.23(+0.80%) |
Jul 16, 2019 | 28.85 | 28.87 | 28.22 | 28.62 | 33,004 | -0.27(-0.93%) |
Jul 15, 2019 | 28.27 | 28.91 | 28.10 | 28.89 | 84,379 | +0.62(+2.19%) |
Jul 12, 2019 | 28.31 | 28.46 | 28.15 | 28.27 | 34,802 | -0.08(-0.28%) |
Jul 11, 2019 | 28.53 | 28.53 | 28.15 | 28.35 | 45,377 | -0.05(-0.18%) |
Jul 10, 2019 | 28.41 | 28.81 | 28.30 | 28.40 | 39,320 | -0.01(-0.04%) |
Jul 09, 2019 | 28.45 | 28.48 | 28.07 | 28.41 | 35,702 | -0.10(-0.35%) |
Jul 08, 2019 | 28.28 | 28.62 | 28.23 | 28.51 | 44,782 | +0.23(+0.81%) |
Jul 05, 2019 | 28.56 | 28.63 | 28.15 | 28.28 | 39,732 | -0.43(-1.50%) |
Jul 04, 2019 | 29.03 | 29.03 | 28.58 | 28.71 | 16,133 | -0.25(-0.86%) |
Jul 03, 2019 | 28.98 | 29.21 | 28.60 | 28.96 | 69,837 | -0.02(-0.07%) |
Jul 02, 2019 | 28.86 | 29.06 | 28.65 | 28.98 | 69,630 | +0.21(+0.73%) |
Jun 28, 2019 | 28.77 | 28.77 | 28.77 | 0 | +0.18(+0.63%) | |
Jun 27, 2019 | 28.60 | 28.68 | 28.04 | 28.59 | 83,500 | +0.03(+0.11%) |
Jun 26, 2019 | 28.78 | 28.80 | 28.52 | 28.56 | 27,241 | -0.21(-0.73%) |
Jun 25, 2019 | 29.04 | 29.04 | 28.76 | 28.77 | 54,646 | -0.23(-0.79%) |
Jun 24, 2019 | 29.11 | 29.20 | 28.88 | 29.00 | 36,125 | -0.16(-0.55%) |
Jun 21, 2019 | 29.18 | 29.28 | 28.52 | 29.16 | 100,166 | +0.00(+0.00%) |
Jun 20, 2019 | 29.54 | 29.54 | 29.10 | 29.16 | 53,997 | -0.15(-0.51%) |
Jun 19, 2019 | 29.32 | 29.34 | 29.08 | 29.31 | 51,217 | -0.19(-0.64%) |
Jun 18, 2019 | 29.61 | 29.72 | 29.37 | 29.50 | 39,581 | +0.04(+0.14%) |
Jun 17, 2019 | 29.65 | 29.74 | 29.29 | 29.46 | 51,617 | -0.08(-0.27%) |
Jun 14, 2019 | 29.60 | 29.83 | 29.33 | 29.54 | 55,391 | -0.03(-0.10%) |
Jun 13, 2019 | 29.67 | 29.74 | 29.24 | 29.57 | 70,329 | +0.03(+0.10%) |
Jun 12, 2019 | 29.50 | 29.86 | 29.34 | 29.54 | 50,760 | +0.08(+0.27%) |
Jun 11, 2019 | 29.29 | 29.64 | 29.23 | 29.46 | 73,041 | +0.34(+1.17%) |
Jun 10, 2019 | 29.88 | 29.88 | 28.95 | 29.12 | 71,600 | -0.54(-1.82%) |
Jun 07, 2019 | 29.01 | 29.84 | 28.91 | 29.66 | 141,613 | +0.65(+2.24%) |
Jun 06, 2019 | 28.80 | 29.14 | 28.50 | 29.01 | 448,672 | +0.13(+0.45%) |
Jun 05, 2019 | 28.98 | 29.17 | 28.78 | 28.88 | 122,206 | +0.04(+0.14%) |
Jun 04, 2019 | 28.84 | 29.13 | 28.65 | 28.84 | 67,316 | +0.11(+0.38%) |
Jun 03, 2019 | 29.40 | 29.40 | 28.30 | 28.73 | 154,184 | -0.67(-2.28%) |
May 31, 2019 | 29.65 | 29.94 | 29.39 | 29.40 | 93,121 | -0.37(-1.24%) |
May 30, 2019 | 29.70 | 29.93 | 29.66 | 29.77 | 95,010 | +0.06(+0.20%) |
May 29, 2019 | 29.82 | 29.92 | 29.59 | 29.71 | 101,004 | +0.09(+0.30%) |
May 28, 2019 | 29.19 | 29.80 | 29.19 | 29.62 | 170,360 | +0.45(+1.54%) |
May 27, 2019 | 28.80 | 29.21 | 28.70 | 29.17 | 86,588 | +0.37(+1.28%) |
May 24, 2019 | 28.59 | 28.92 | 28.50 | 28.80 | 81,191 | +0.40(+1.41%) |
May 23, 2019 | 28.19 | 28.59 | 28.18 | 28.40 | 82,494 | +0.15(+0.53%) |
May 22, 2019 | 27.97 | 28.45 | 27.91 | 28.25 | 112,182 | +0.28(+1.00%) |
May 21, 2019 | 27.76 | 28.16 | 27.67 | 27.97 | 78,338 | +0.28(+1.01%) |
May 17, 2019 | 27.69 | 27.69 | 27.69 | 0 | +0.05(+0.18%) | |
May 16, 2019 | 27.44 | 27.75 | 27.25 | 27.64 | 132,671 | +0.41(+1.51%) |
May 15, 2019 | 26.84 | 27.59 | 26.52 | 27.23 | 200,725 | +0.49(+1.83%) |
May 14, 2019 | 26.71 | 26.83 | 26.29 | 26.74 | 101,344 | +0.04(+0.15%) |
May 13, 2019 | 26.89 | 26.89 | 26.39 | 26.70 | 125,442 | -0.28(-1.04%) |
May 10, 2019 | 26.64 | 27.21 | 26.59 | 26.98 | 137,420 | +0.35(+1.31%) |
May 09, 2019 | 25.80 | 26.79 | 25.80 | 26.63 | 307,619 | +0.82(+3.18%) |
May 08, 2019 | 25.19 | 25.87 | 25.09 | 25.81 | 319,278 | +0.84(+3.36%) |
May 07, 2019 | 24.91 | 25.25 | 24.82 | 24.97 | 86,555 | +0.01(+0.04%) |
May 06, 2019 | 25.00 | 25.11 | 24.82 | 24.96 | 83,284 | -0.49(-1.93%) |
May 03, 2019 | 25.26 | 25.48 | 25.15 | 25.45 | 56,872 | +0.19(+0.75%) |
May 02, 2019 | 25.57 | 25.60 | 25.04 | 25.26 | 129,474 | -0.31(-1.21%) |