Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.14 | 28.38 | 27.71 | 27.74 | 3,633 | -0.31(-1.10%) |
Jul 30, 2019 | 27.46 | 28.05 | 27.34 | 28.05 | 4,007 | +0.34(+1.24%) |
Jul 29, 2019 | 27.47 | 27.70 | 27.47 | 27.70 | 2,003 | -0.26(-0.93%) |
Jul 26, 2019 | 27.73 | 27.96 | 27.64 | 27.96 | 2,308 | +0.50(+1.82%) |
Jul 25, 2019 | 27.65 | 27.78 | 27.46 | 27.46 | 2,028 | -0.57(-2.02%) |
Jul 24, 2019 | 27.52 | 28.03 | 27.52 | 28.03 | 934 | +0.26(+0.95%) |
Jul 23, 2019 | 28.06 | 28.06 | 27.77 | 27.77 | 3,584 | -0.35(-1.24%) |
Jul 22, 2019 | 27.99 | 28.15 | 27.96 | 28.12 | 2,064 | +0.26(+0.93%) |
Jul 19, 2019 | 28.23 | 28.25 | 27.86 | 27.86 | 1,806 | -0.39(-1.40%) |
Jul 18, 2019 | 27.95 | 28.25 | 27.90 | 28.25 | 3,309 | +0.18(+0.63%) |
Jul 17, 2019 | 28.04 | 28.23 | 28.04 | 28.07 | 2,961 | -0.14(-0.50%) |
Jul 16, 2019 | 28.32 | 28.38 | 28.21 | 28.21 | 1,391 | -0.19(-0.65%) |
Jul 15, 2019 | 28.34 | 28.49 | 28.33 | 28.40 | 3,491 | +0.01(+0.04%) |
Jul 12, 2019 | 28.21 | 28.43 | 28.11 | 28.39 | 4,817 | +0.13(+0.46%) |
Jul 11, 2019 | 28.85 | 28.85 | 28.26 | 28.26 | 4,429 | -0.39(-1.35%) |
Jul 10, 2019 | 28.72 | 28.92 | 28.56 | 28.65 | 3,186 | -0.01(-0.03%) |
Jul 09, 2019 | 28.23 | 28.75 | 28.15 | 28.66 | 11,107 | +0.41(+1.44%) |
Jul 08, 2019 | 28.65 | 28.65 | 28.20 | 28.25 | 4,177 | -0.49(-1.69%) |
Jul 05, 2019 | 29.17 | 29.33 | 28.72 | 28.73 | 3,913 | -0.44(-1.50%) |
Jul 03, 2019 | 28.62 | 29.17 | 28.62 | 29.17 | 4,716 | +0.45(+1.58%) |
Jul 02, 2019 | 28.78 | 28.78 | 28.50 | 28.72 | 2,278 | -0.33(-1.13%) |
Jul 01, 2019 | 29.23 | 29.23 | 28.92 | 29.05 | 4,533 | +0.35(+1.21%) |
Jun 28, 2019 | 28.27 | 28.70 | 28.19 | 28.70 | 6,021 | +0.58(+2.05%) |
Jun 27, 2019 | 27.40 | 28.12 | 27.40 | 28.12 | 2,375 | +0.90(+3.30%) |
Jun 26, 2019 | 27.51 | 27.51 | 27.23 | 27.23 | 1,467 | -0.36(-1.30%) |
Jun 25, 2019 | 27.81 | 28.08 | 27.58 | 27.58 | 2,963 | +0.03(+0.12%) |
Jun 24, 2019 | 28.38 | 28.38 | 27.55 | 27.55 | 3,196 | -0.68(-2.43%) |
Jun 21, 2019 | 27.79 | 28.24 | 27.73 | 28.24 | 1,103 | +0.11(+0.38%) |
Jun 20, 2019 | 28.38 | 28.66 | 28.07 | 28.13 | 2,684 | -0.04(-0.15%) |
Jun 19, 2019 | 28.19 | 28.24 | 28.07 | 28.17 | 2,163 | -0.07(-0.23%) |
Jun 18, 2019 | 28.02 | 28.32 | 27.99 | 28.23 | 8,663 | +0.40(+1.45%) |
Jun 17, 2019 | 26.82 | 27.90 | 26.82 | 27.83 | 5,354 | +1.24(+4.66%) |
Jun 14, 2019 | 26.95 | 27.03 | 26.59 | 26.59 | 2,809 | -0.28(-1.03%) |
Jun 13, 2019 | 26.54 | 26.87 | 26.50 | 26.87 | 10,253 | +0.33(+1.25%) |
Jun 12, 2019 | 26.35 | 26.56 | 26.19 | 26.54 | 1,323 | +0.24(+0.90%) |
Jun 11, 2019 | 26.99 | 26.99 | 26.30 | 26.30 | 1,281 | -0.78(-2.89%) |
Jun 10, 2019 | 27.46 | 27.46 | 27.08 | 27.08 | 5,119 | -0.07(-0.27%) |
Jun 07, 2019 | 26.65 | 27.16 | 26.47 | 27.16 | 802 | +0.70(+2.64%) |
Jun 06, 2019 | 26.88 | 26.88 | 26.31 | 26.46 | 988 | -0.46(-1.71%) |
Jun 05, 2019 | 26.91 | 27.11 | 26.90 | 26.92 | 5,615 | -0.22(-0.81%) |
Jun 04, 2019 | 26.98 | 27.14 | 26.79 | 27.14 | 1,639 | +0.54(+2.03%) |
Jun 03, 2019 | 26.42 | 26.84 | 26.42 | 26.60 | 4,800 | +0.21(+0.79%) |
May 31, 2019 | 26.62 | 26.63 | 26.36 | 26.39 | 7,024 | -0.47(-1.76%) |
May 30, 2019 | 27.40 | 27.40 | 26.82 | 26.86 | 3,253 | -0.46(-1.68%) |
May 29, 2019 | 27.06 | 27.38 | 27.06 | 27.32 | 3,826 | -0.42(-1.51%) |
May 28, 2019 | 27.58 | 27.74 | 27.56 | 27.74 | 1,705 | +0.10(+0.38%) |
May 24, 2019 | 27.73 | 27.73 | 27.55 | 27.64 | 3,612 | +0.38(+1.41%) |
May 23, 2019 | 26.95 | 27.29 | 26.95 | 27.25 | 6,193 | -0.35(-1.25%) |
May 22, 2019 | 27.72 | 27.73 | 27.60 | 27.60 | 975 | -0.19(-0.68%) |
May 21, 2019 | 27.16 | 27.79 | 27.16 | 27.79 | 2,327 | +0.60(+2.22%) |
May 20, 2019 | 27.34 | 27.36 | 27.18 | 27.18 | 1,128 | -0.47(-1.69%) |
May 17, 2019 | 27.90 | 27.90 | 27.65 | 27.65 | 1,103 | -0.44(-1.56%) |
May 16, 2019 | 28.33 | 28.33 | 28.09 | 28.09 | 1,051 | +0.43(+1.54%) |
May 15, 2019 | 27.31 | 27.66 | 27.31 | 27.66 | 1,099 | +0.22(+0.81%) |
May 14, 2019 | 27.09 | 27.51 | 26.90 | 27.44 | 2,772 | +0.52(+1.93%) |
May 13, 2019 | 27.17 | 27.20 | 26.92 | 26.92 | 5,400 | -1.15(-4.09%) |
May 10, 2019 | 27.58 | 28.22 | 27.58 | 28.07 | 1,605 | +0.14(+0.49%) |
May 09, 2019 | 27.83 | 27.96 | 27.38 | 27.93 | 2,303 | -0.19(-0.69%) |
May 08, 2019 | 27.74 | 28.23 | 27.74 | 28.13 | 3,779 | +0.19(+0.69%) |
May 07, 2019 | 28.79 | 28.79 | 27.72 | 27.94 | 3,005 | -1.00(-3.45%) |
May 06, 2019 | 27.74 | 28.94 | 27.67 | 28.94 | 5,483 | +0.74(+2.61%) |
May 03, 2019 | 27.81 | 28.20 | 27.72 | 28.20 | 6,422 | +0.73(+2.67%) |
May 02, 2019 | 27.12 | 27.84 | 26.57 | 27.47 | 10,664 | +0.26(+0.94%) |