Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.60 | 25.97 | 25.18 | 25.59 | 336,724 | -0.29(-1.12%) |
Jul 30, 2019 | 26.70 | 28.20 | 25.87 | 25.88 | 346,155 | -2.12(-7.57%) |
Jul 29, 2019 | 27.93 | 28.15 | 27.31 | 28.00 | 285,655 | +0.28(+1.01%) |
Jul 26, 2019 | 27.60 | 28.03 | 27.59 | 27.72 | 196,800 | +0.10(+0.36%) |
Jul 25, 2019 | 28.19 | 28.19 | 27.60 | 27.62 | 203,475 | -0.32(-1.15%) |
Jul 24, 2019 | 27.85 | 28.10 | 27.45 | 27.94 | 305,600 | +0.20(+0.72%) |
Jul 23, 2019 | 28.00 | 28.00 | 27.00 | 27.74 | 425,227 | -0.19(-0.68%) |
Jul 22, 2019 | 27.95 | 28.18 | 27.42 | 27.93 | 84,529 | +0.08(+0.29%) |
Jul 19, 2019 | 27.96 | 28.03 | 27.71 | 27.85 | 185,600 | -0.10(-0.36%) |
Jul 18, 2019 | 27.95 | 27.97 | 27.35 | 27.95 | 198,337 | +0.00(+0.00%) |
Jul 17, 2019 | 27.75 | 28.00 | 27.45 | 27.95 | 144,263 | +0.32(+1.16%) |
Jul 16, 2019 | 27.70 | 27.84 | 27.11 | 27.63 | 95,631 | -0.02(-0.07%) |
Jul 15, 2019 | 27.52 | 27.87 | 27.52 | 27.65 | 74,659 | +0.04(+0.14%) |
Jul 12, 2019 | 27.35 | 27.62 | 27.02 | 27.61 | 191,000 | +0.37(+1.36%) |
Jul 11, 2019 | 26.84 | 27.34 | 26.66 | 27.24 | 299,802 | +0.54(+2.02%) |
Jul 10, 2019 | 26.61 | 26.76 | 25.93 | 26.70 | 179,754 | +0.40(+1.52%) |
Jul 09, 2019 | 26.03 | 26.34 | 25.76 | 26.30 | 184,584 | +0.26(+1.00%) |
Jul 08, 2019 | 27.28 | 27.45 | 25.52 | 26.04 | 264,568 | -1.54(-5.58%) |
Jul 05, 2019 | 26.68 | 27.75 | 26.64 | 27.58 | 533,600 | +0.94(+3.53%) |
Jul 03, 2019 | 26.56 | 26.80 | 26.45 | 26.64 | 103,900 | +0.16(+0.60%) |
Jul 02, 2019 | 25.96 | 26.88 | 25.96 | 26.48 | 158,240 | +0.47(+1.81%) |
Jul 01, 2019 | 25.16 | 26.38 | 24.94 | 26.01 | 1,101,484 | +1.21(+4.88%) |
Jun 28, 2019 | 25.10 | 25.13 | 24.75 | 24.80 | 293,000 | -0.22(-0.88%) |
Jun 27, 2019 | 25.13 | 25.28 | 24.62 | 25.02 | 470,544 | +0.13(+0.52%) |
Jun 26, 2019 | 25.18 | 25.76 | 24.58 | 24.89 | 358,561 | -0.05(-0.20%) |
Jun 25, 2019 | 26.00 | 26.13 | 24.94 | 24.94 | 223,140 | -1.11(-4.26%) |
Jun 24, 2019 | 26.15 | 26.40 | 25.58 | 26.05 | 152,056 | +0.04(+0.15%) |
Jun 21, 2019 | 26.05 | 26.54 | 25.84 | 26.01 | 336,500 | -0.24(-0.91%) |
Jun 20, 2019 | 26.20 | 26.45 | 26.09 | 26.25 | 161,087 | +0.34(+1.31%) |
Jun 19, 2019 | 26.22 | 26.34 | 25.57 | 25.91 | 156,963 | -0.10(-0.38%) |
Jun 18, 2019 | 25.85 | 26.42 | 25.73 | 26.01 | 198,306 | +0.32(+1.25%) |
Jun 17, 2019 | 25.44 | 25.92 | 25.35 | 25.69 | 312,159 | +0.23(+0.90%) |
Jun 14, 2019 | 25.71 | 25.88 | 25.32 | 25.46 | 175,300 | -0.49(-1.89%) |
Jun 13, 2019 | 25.57 | 25.95 | 25.41 | 25.95 | 180,079 | +0.44(+1.72%) |
Jun 12, 2019 | 25.30 | 25.62 | 25.12 | 25.51 | 154,250 | +0.01(+0.04%) |
Jun 11, 2019 | 25.73 | 26.35 | 25.43 | 25.50 | 217,742 | +0.04(+0.16%) |
Jun 10, 2019 | 24.45 | 25.59 | 24.45 | 25.46 | 158,168 | +1.23(+5.08%) |
Jun 07, 2019 | 23.74 | 24.48 | 23.69 | 24.23 | 151,800 | +0.44(+1.85%) |
Jun 06, 2019 | 23.73 | 24.02 | 23.38 | 23.79 | 378,024 | +0.02(+0.08%) |
Jun 05, 2019 | 23.03 | 23.82 | 22.53 | 23.77 | 488,423 | +0.80(+3.48%) |
Jun 04, 2019 | 23.27 | 23.32 | 22.49 | 22.97 | 403,681 | -0.14(-0.61%) |
Jun 03, 2019 | 23.58 | 23.76 | 22.97 | 23.11 | 374,566 | -0.39(-1.66%) |
May 31, 2019 | 23.62 | 23.73 | 23.24 | 23.50 | 221,000 | -0.39(-1.63%) |
May 30, 2019 | 24.11 | 24.35 | 23.39 | 23.89 | 160,260 | -0.21(-0.87%) |
May 29, 2019 | 24.07 | 24.17 | 23.34 | 24.10 | 196,884 | -0.35(-1.43%) |
May 28, 2019 | 24.12 | 24.64 | 23.98 | 24.45 | 177,555 | +0.44(+1.83%) |
May 24, 2019 | 24.33 | 24.60 | 23.84 | 24.01 | 120,100 | -0.12(-0.50%) |
May 23, 2019 | 23.45 | 24.26 | 23.42 | 24.13 | 228,216 | +0.28(+1.17%) |
May 22, 2019 | 24.12 | 24.40 | 23.79 | 23.85 | 384,842 | -0.48(-1.97%) |
May 21, 2019 | 23.88 | 24.80 | 23.83 | 24.33 | 210,450 | +0.83(+3.53%) |
May 20, 2019 | 23.23 | 23.86 | 23.15 | 23.50 | 594,705 | +0.10(+0.43%) |
May 17, 2019 | 24.11 | 24.38 | 23.08 | 23.40 | 274,800 | -0.60(-2.50%) |
May 16, 2019 | 25.16 | 25.24 | 23.92 | 24.00 | 379,369 | +0.55(+2.35%) |
May 15, 2019 | 23.18 | 23.98 | 22.73 | 23.45 | 268,669 | +0.27(+1.16%) |
May 14, 2019 | 22.85 | 23.30 | 22.63 | 23.18 | 181,203 | +0.52(+2.29%) |
May 13, 2019 | 22.91 | 23.18 | 22.60 | 22.66 | 300,498 | -0.84(-3.57%) |
May 10, 2019 | 23.83 | 24.05 | 23.45 | 23.50 | 243,400 | -0.40(-1.67%) |
May 09, 2019 | 24.25 | 24.39 | 23.75 | 23.90 | 228,837 | -0.46(-1.89%) |
May 08, 2019 | 24.58 | 24.76 | 24.31 | 24.36 | 183,047 | -0.45(-1.81%) |
May 07, 2019 | 25.01 | 25.27 | 24.50 | 24.81 | 157,472 | -0.62(-2.44%) |
May 06, 2019 | 25.31 | 25.70 | 24.79 | 25.43 | 150,978 | -0.62(-2.38%) |
May 03, 2019 | 26.01 | 26.23 | 25.85 | 26.05 | 85,100 | +0.34(+1.32%) |
May 02, 2019 | 25.97 | 26.13 | 25.01 | 25.71 | 248,888 | -0.23(-0.89%) |