Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.56 | 28.62 | 28.16 | 28.20 | 729,520 | -0.36(-1.27%) |
Jul 30, 2019 | 28.54 | 28.60 | 28.44 | 28.56 | 662,352 | +0.08(+0.28%) |
Jul 29, 2019 | 28.38 | 28.52 | 28.26 | 28.48 | 437,730 | +0.18(+0.64%) |
Jul 26, 2019 | 28.42 | 28.42 | 28.28 | 28.30 | 254,250 | +0.06(+0.21%) |
Jul 25, 2019 | 28.42 | 28.42 | 28.17 | 28.24 | 434,712 | -0.18(-0.63%) |
Jul 24, 2019 | 28.50 | 28.52 | 28.37 | 28.42 | 384,178 | +0.14(+0.50%) |
Jul 23, 2019 | 28.46 | 28.56 | 28.27 | 28.28 | 493,641 | -0.16(-0.56%) |
Jul 22, 2019 | 28.48 | 28.54 | 28.43 | 28.44 | 642,582 | -0.02(-0.07%) |
Jul 19, 2019 | 28.68 | 28.80 | 28.34 | 28.46 | 872,050 | -0.40(-1.39%) |
Jul 18, 2019 | 28.34 | 28.92 | 28.29 | 28.86 | 1,102,098 | +0.39(+1.37%) |
Jul 17, 2019 | 28.16 | 28.48 | 28.14 | 28.47 | 687,328 | +0.43(+1.53%) |
Jul 16, 2019 | 28.20 | 28.22 | 27.98 | 28.04 | 331,181 | -0.20(-0.71%) |
Jul 15, 2019 | 28.20 | 28.25 | 28.10 | 28.24 | 326,749 | +0.00(+0.00%) |
Jul 12, 2019 | 28.12 | 28.30 | 28.06 | 28.24 | 424,500 | +0.16(+0.57%) |
Jul 11, 2019 | 28.24 | 28.28 | 28.03 | 28.08 | 693,059 | -0.22(-0.78%) |
Jul 10, 2019 | 28.14 | 28.32 | 28.04 | 28.30 | 926,411 | +0.41(+1.47%) |
Jul 09, 2019 | 27.80 | 27.95 | 27.76 | 27.89 | 291,834 | +0.09(+0.32%) |
Jul 08, 2019 | 27.98 | 27.99 | 27.80 | 27.80 | 274,152 | -0.18(-0.64%) |
Jul 05, 2019 | 27.82 | 28.00 | 27.70 | 27.98 | 368,000 | -0.32(-1.13%) |
Jul 03, 2019 | 28.28 | 28.37 | 28.20 | 28.30 | 261,350 | +0.06(+0.21%) |
Jul 02, 2019 | 27.80 | 28.26 | 27.76 | 28.24 | 937,092 | +0.62(+2.24%) |
Jul 01, 2019 | 27.82 | 27.86 | 27.62 | 27.62 | 794,331 | -0.56(-1.99%) |
Jun 28, 2019 | 28.16 | 28.22 | 28.08 | 28.18 | 295,950 | +0.06(+0.21%) |
Jun 27, 2019 | 28.02 | 28.13 | 28.00 | 28.12 | 371,286 | -0.02(-0.07%) |
Jun 26, 2019 | 28.14 | 28.26 | 28.04 | 28.14 | 732,498 | -0.26(-0.92%) |
Jun 25, 2019 | 28.56 | 28.68 | 28.20 | 28.40 | 1,008,252 | +0.06(+0.21%) |
Jun 24, 2019 | 28.10 | 28.36 | 28.04 | 28.34 | 545,787 | +0.40(+1.43%) |
Jun 21, 2019 | 27.90 | 27.96 | 27.74 | 27.94 | 300,200 | +0.18(+0.65%) |
Jun 20, 2019 | 27.60 | 27.81 | 27.56 | 27.76 | 504,789 | +0.72(+2.66%) |
Jun 19, 2019 | 26.84 | 27.06 | 26.82 | 27.04 | 747,999 | +0.18(+0.67%) |
Jun 18, 2019 | 27.00 | 27.02 | 26.76 | 26.86 | 964,269 | +0.10(+0.37%) |
Jun 17, 2019 | 26.82 | 26.82 | 26.70 | 26.76 | 433,786 | -0.02(-0.07%) |
Jun 14, 2019 | 26.92 | 26.98 | 26.72 | 26.78 | 368,100 | +0.00(+0.00%) |
Jun 13, 2019 | 26.66 | 26.82 | 26.66 | 26.78 | 312,396 | +0.18(+0.68%) |
Jun 12, 2019 | 26.56 | 26.70 | 26.56 | 26.60 | 417,710 | +0.12(+0.45%) |
Jun 11, 2019 | 26.42 | 26.53 | 26.42 | 26.48 | 542,296 | -0.06(-0.23%) |
Jun 10, 2019 | 26.56 | 26.56 | 26.46 | 26.54 | 266,625 | -0.24(-0.90%) |
Jun 07, 2019 | 26.82 | 26.92 | 26.74 | 26.78 | 585,350 | +0.16(+0.60%) |
Jun 06, 2019 | 26.66 | 26.76 | 26.62 | 26.62 | 267,736 | +0.08(+0.30%) |
Jun 05, 2019 | 26.70 | 26.74 | 26.52 | 26.54 | 616,576 | +0.06(+0.23%) |
Jun 04, 2019 | 26.42 | 26.52 | 26.36 | 26.48 | 522,352 | +0.02(+0.08%) |
Jun 03, 2019 | 26.26 | 26.52 | 26.22 | 26.46 | 850,793 | +0.38(+1.46%) |
May 31, 2019 | 25.94 | 26.10 | 25.89 | 26.08 | 911,850 | +0.34(+1.32%) |
May 30, 2019 | 25.58 | 25.74 | 25.56 | 25.74 | 152,413 | +0.18(+0.70%) |
May 29, 2019 | 25.62 | 25.64 | 25.56 | 25.56 | 278,403 | +0.00(+0.00%) |
May 28, 2019 | 25.54 | 25.57 | 25.48 | 25.56 | 638,989 | -0.10(-0.39%) |
May 24, 2019 | 25.64 | 25.66 | 25.58 | 25.66 | 324,850 | +0.04(+0.16%) |
May 23, 2019 | 25.54 | 25.70 | 25.54 | 25.62 | 514,078 | +0.20(+0.79%) |
May 22, 2019 | 25.48 | 25.48 | 25.42 | 25.42 | 230,250 | -0.02(-0.08%) |
May 21, 2019 | 25.40 | 25.46 | 25.36 | 25.44 | 273,591 | -0.10(-0.39%) |
May 20, 2019 | 25.50 | 25.54 | 25.47 | 25.54 | 198,571 | +0.00(+0.00%) |
May 17, 2019 | 25.62 | 25.62 | 25.47 | 25.54 | 414,750 | -0.16(-0.62%) |
May 16, 2019 | 25.80 | 25.82 | 25.66 | 25.70 | 358,502 | -0.20(-0.77%) |
May 15, 2019 | 25.94 | 25.97 | 25.86 | 25.90 | 702,995 | +0.00(+0.00%) |
May 14, 2019 | 25.94 | 25.96 | 25.84 | 25.90 | 286,791 | -0.06(-0.23%) |
May 13, 2019 | 25.94 | 25.98 | 25.88 | 25.96 | 458,778 | +0.26(+1.01%) |
May 10, 2019 | 25.70 | 25.74 | 25.66 | 25.70 | 326,300 | +0.04(+0.16%) |
May 09, 2019 | 25.60 | 25.72 | 25.56 | 25.66 | 254,069 | +0.08(+0.31%) |
May 08, 2019 | 25.72 | 25.72 | 25.54 | 25.58 | 219,083 | -0.06(-0.23%) |
May 07, 2019 | 25.58 | 25.69 | 25.58 | 25.64 | 154,422 | +0.06(+0.23%) |
May 06, 2019 | 25.52 | 25.62 | 25.51 | 25.58 | 54,484 | +0.04(+0.16%) |
May 03, 2019 | 25.52 | 25.62 | 25.50 | 25.54 | 1,009,300 | +0.16(+0.63%) |
May 02, 2019 | 25.32 | 25.40 | 25.30 | 25.38 | 610,846 | -0.10(-0.39%) |