Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.65 | 29.18 | 27.65 | 28.95 | 406,926 | +1.33(+4.82%) |
Jul 30, 2019 | 27.12 | 27.95 | 27.03 | 27.62 | 243,084 | +0.34(+1.25%) |
Jul 29, 2019 | 27.75 | 27.85 | 27.28 | 27.28 | 170,950 | -0.55(-1.98%) |
Jul 26, 2019 | 27.68 | 28.07 | 27.68 | 27.83 | 206,000 | +0.23(+0.83%) |
Jul 25, 2019 | 28.29 | 28.29 | 27.42 | 27.60 | 166,427 | -0.73(-2.58%) |
Jul 24, 2019 | 28.25 | 28.51 | 27.79 | 28.33 | 218,524 | -0.07(-0.25%) |
Jul 23, 2019 | 28.16 | 28.43 | 27.92 | 28.40 | 79,224 | +0.30(+1.07%) |
Jul 22, 2019 | 28.18 | 28.28 | 27.88 | 28.10 | 123,863 | -0.09(-0.32%) |
Jul 19, 2019 | 28.29 | 28.51 | 28.19 | 28.19 | 153,300 | -0.18(-0.63%) |
Jul 18, 2019 | 28.08 | 28.47 | 27.67 | 28.37 | 179,629 | +0.18(+0.64%) |
Jul 17, 2019 | 28.18 | 28.43 | 28.10 | 28.19 | 144,180 | -0.11(-0.39%) |
Jul 16, 2019 | 28.53 | 28.62 | 28.09 | 28.30 | 161,293 | -0.24(-0.84%) |
Jul 15, 2019 | 28.99 | 29.00 | 28.19 | 28.54 | 122,486 | -0.49(-1.69%) |
Jul 12, 2019 | 28.87 | 29.14 | 28.76 | 29.03 | 134,000 | +0.18(+0.62%) |
Jul 11, 2019 | 29.12 | 29.12 | 28.64 | 28.85 | 102,562 | -0.24(-0.83%) |
Jul 10, 2019 | 29.37 | 29.37 | 28.93 | 29.09 | 102,191 | -0.07(-0.24%) |
Jul 09, 2019 | 29.01 | 29.27 | 28.79 | 29.16 | 122,753 | -0.03(-0.10%) |
Jul 08, 2019 | 29.04 | 29.22 | 28.80 | 29.19 | 113,302 | +0.03(+0.10%) |
Jul 05, 2019 | 29.17 | 29.30 | 28.94 | 29.16 | 144,600 | -0.12(-0.41%) |
Jul 03, 2019 | 29.35 | 29.57 | 29.16 | 29.28 | 125,500 | +0.02(+0.07%) |
Jul 02, 2019 | 29.16 | 29.31 | 28.92 | 29.26 | 142,392 | +0.20(+0.69%) |
Jul 01, 2019 | 29.17 | 29.43 | 28.64 | 29.06 | 199,023 | +0.08(+0.28%) |
Jun 28, 2019 | 28.58 | 29.13 | 28.20 | 28.98 | 551,700 | +0.43(+1.51%) |
Jun 27, 2019 | 28.47 | 28.58 | 28.03 | 28.55 | 331,749 | +0.08(+0.28%) |
Jun 26, 2019 | 29.18 | 29.23 | 28.25 | 28.47 | 178,780 | -0.66(-2.27%) |
Jun 25, 2019 | 29.71 | 29.84 | 29.00 | 29.13 | 455,482 | -0.46(-1.55%) |
Jun 24, 2019 | 29.67 | 29.88 | 29.49 | 29.59 | 222,645 | -0.07(-0.24%) |
Jun 21, 2019 | 29.86 | 30.34 | 29.65 | 29.66 | 620,100 | -0.37(-1.23%) |
Jun 20, 2019 | 29.79 | 30.38 | 29.78 | 30.03 | 172,686 | +0.51(+1.73%) |
Jun 19, 2019 | 29.16 | 29.61 | 29.03 | 29.52 | 163,668 | +0.31(+1.06%) |
Jun 18, 2019 | 29.13 | 29.51 | 28.98 | 29.21 | 154,159 | +0.20(+0.69%) |
Jun 17, 2019 | 28.72 | 29.11 | 28.60 | 29.01 | 259,599 | +0.30(+1.04%) |
Jun 14, 2019 | 28.48 | 29.12 | 28.28 | 28.71 | 370,100 | +0.48(+1.70%) |
Jun 13, 2019 | 27.73 | 28.28 | 27.73 | 28.23 | 192,466 | +0.54(+1.95%) |
Jun 12, 2019 | 27.15 | 27.70 | 27.14 | 27.69 | 198,306 | +0.49(+1.80%) |
Jun 11, 2019 | 27.60 | 27.64 | 27.03 | 27.20 | 259,979 | -0.19(-0.69%) |
Jun 10, 2019 | 26.94 | 27.40 | 26.94 | 27.39 | 276,397 | +0.59(+2.20%) |
Jun 07, 2019 | 26.01 | 26.90 | 25.97 | 26.80 | 272,300 | +0.90(+3.47%) |
Jun 06, 2019 | 25.39 | 25.93 | 25.39 | 25.90 | 161,336 | +0.40(+1.57%) |
Jun 05, 2019 | 25.48 | 25.77 | 25.29 | 25.50 | 274,163 | -0.01(-0.04%) |
Jun 04, 2019 | 25.49 | 25.52 | 25.09 | 25.51 | 227,045 | +0.19(+0.75%) |
Jun 03, 2019 | 25.40 | 25.77 | 25.04 | 25.32 | 241,867 | -0.11(-0.43%) |
May 31, 2019 | 25.80 | 25.94 | 25.42 | 25.43 | 308,800 | -0.69(-2.64%) |
May 30, 2019 | 26.04 | 26.44 | 26.00 | 26.12 | 182,294 | +0.12(+0.46%) |
May 29, 2019 | 25.90 | 26.27 | 25.86 | 26.00 | 217,463 | -0.16(-0.61%) |
May 28, 2019 | 26.23 | 26.47 | 26.13 | 26.16 | 197,418 | -0.17(-0.65%) |
May 24, 2019 | 26.28 | 26.58 | 26.07 | 26.33 | 126,500 | +0.15(+0.57%) |
May 23, 2019 | 26.09 | 26.37 | 25.86 | 26.18 | 156,935 | -0.15(-0.57%) |
May 22, 2019 | 26.21 | 26.54 | 26.08 | 26.33 | 154,042 | +0.06(+0.23%) |
May 21, 2019 | 26.25 | 26.29 | 26.08 | 26.27 | 77,192 | +0.11(+0.42%) |
May 20, 2019 | 25.83 | 26.27 | 25.67 | 26.16 | 152,773 | +0.11(+0.42%) |
May 17, 2019 | 25.98 | 26.34 | 25.80 | 26.05 | 252,200 | -0.24(-0.91%) |
May 16, 2019 | 25.73 | 26.44 | 25.71 | 26.29 | 194,291 | +0.65(+2.54%) |
May 15, 2019 | 25.40 | 25.73 | 25.37 | 25.64 | 128,040 | +0.04(+0.16%) |
May 14, 2019 | 25.08 | 25.65 | 24.94 | 25.60 | 151,297 | +0.68(+2.73%) |
May 13, 2019 | 25.11 | 25.30 | 24.82 | 24.92 | 219,351 | -0.66(-2.58%) |
May 10, 2019 | 26.12 | 26.12 | 25.30 | 25.58 | 237,000 | -0.81(-3.07%) |
May 09, 2019 | 26.72 | 26.90 | 24.70 | 26.39 | 271,782 | +0.10(+0.38%) |
May 08, 2019 | 26.19 | 26.60 | 26.19 | 26.29 | 224,348 | +0.09(+0.34%) |
May 07, 2019 | 26.05 | 26.33 | 25.91 | 26.20 | 221,880 | -0.14(-0.53%) |
May 06, 2019 | 25.34 | 26.43 | 25.34 | 26.34 | 193,707 | +0.48(+1.86%) |
May 03, 2019 | 25.00 | 25.89 | 25.00 | 25.86 | 227,300 | +0.88(+3.52%) |
May 02, 2019 | 25.46 | 25.49 | 24.72 | 24.98 | 297,622 | -0.51(-2.00%) |