Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.49 | 26.56 | 24.72 | 24.99 | 535,273 | -1.31(-4.98%) |
Jul 30, 2019 | 25.34 | 26.33 | 25.34 | 26.30 | 232,148 | +0.76(+2.98%) |
Jul 29, 2019 | 26.39 | 26.54 | 25.33 | 25.54 | 228,922 | -0.70(-2.67%) |
Jul 26, 2019 | 26.19 | 26.94 | 26.19 | 26.24 | 184,000 | +0.06(+0.23%) |
Jul 25, 2019 | 27.03 | 27.19 | 26.15 | 26.18 | 307,624 | -0.97(-3.57%) |
Jul 24, 2019 | 26.21 | 27.31 | 25.68 | 27.15 | 318,475 | +0.78(+2.96%) |
Jul 23, 2019 | 26.69 | 26.76 | 26.07 | 26.37 | 289,140 | -0.06(-0.23%) |
Jul 22, 2019 | 26.46 | 26.69 | 26.08 | 26.43 | 282,000 | +0.05(+0.19%) |
Jul 19, 2019 | 26.21 | 26.96 | 26.06 | 26.38 | 346,500 | +0.12(+0.46%) |
Jul 18, 2019 | 26.55 | 27.71 | 25.64 | 26.26 | 519,648 | -0.54(-2.01%) |
Jul 17, 2019 | 25.19 | 27.71 | 25.01 | 26.80 | 714,889 | +1.80(+7.20%) |
Jul 16, 2019 | 25.22 | 25.75 | 24.63 | 25.00 | 1,222,932 | -0.39(-1.54%) |
Jul 15, 2019 | 25.41 | 25.83 | 24.54 | 25.39 | 397,152 | -0.08(-0.31%) |
Jul 12, 2019 | 26.15 | 26.59 | 25.15 | 25.47 | 409,900 | -0.70(-2.67%) |
Jul 11, 2019 | 26.35 | 26.92 | 25.60 | 26.17 | 707,722 | +0.06(+0.23%) |
Jul 10, 2019 | 25.66 | 26.17 | 25.55 | 26.11 | 372,093 | +0.64(+2.51%) |
Jul 09, 2019 | 25.21 | 25.50 | 24.95 | 25.47 | 253,703 | +0.17(+0.67%) |
Jul 08, 2019 | 25.63 | 25.72 | 24.74 | 25.30 | 431,535 | -0.48(-1.86%) |
Jul 05, 2019 | 25.24 | 25.83 | 25.24 | 25.78 | 216,200 | +0.28(+1.10%) |
Jul 03, 2019 | 25.65 | 25.99 | 25.36 | 25.50 | 143,800 | -0.13(-0.51%) |
Jul 02, 2019 | 26.09 | 26.47 | 25.37 | 25.63 | 344,894 | -0.07(-0.27%) |
Jul 01, 2019 | 27.52 | 27.77 | 25.50 | 25.70 | 435,712 | -1.45(-5.34%) |
Jun 28, 2019 | 26.28 | 27.41 | 26.05 | 27.15 | 885,800 | +0.97(+3.71%) |
Jun 27, 2019 | 25.38 | 26.53 | 25.25 | 26.18 | 385,791 | +0.84(+3.31%) |
Jun 26, 2019 | 25.49 | 26.00 | 25.02 | 25.34 | 906,914 | +0.05(+0.20%) |
Jun 25, 2019 | 26.65 | 27.02 | 25.28 | 25.29 | 457,859 | -1.46(-5.46%) |
Jun 24, 2019 | 27.23 | 27.39 | 26.36 | 26.75 | 460,868 | -0.09(-0.34%) |
Jun 21, 2019 | 27.71 | 28.07 | 26.64 | 26.84 | 1,153,100 | -0.93(-3.35%) |
Jun 20, 2019 | 28.27 | 28.97 | 27.76 | 27.77 | 371,277 | -0.21(-0.75%) |
Jun 19, 2019 | 28.06 | 28.20 | 27.28 | 27.98 | 281,531 | +0.04(+0.14%) |
Jun 18, 2019 | 28.07 | 28.57 | 27.63 | 27.94 | 286,299 | -0.09(-0.32%) |
Jun 17, 2019 | 26.91 | 29.03 | 26.91 | 28.03 | 541,280 | +1.28(+4.79%) |
Jun 14, 2019 | 26.18 | 26.86 | 25.81 | 26.75 | 305,400 | +0.49(+1.87%) |
Jun 13, 2019 | 26.19 | 26.52 | 25.71 | 26.26 | 456,156 | +0.26(+1.00%) |
Jun 12, 2019 | 26.32 | 26.60 | 25.59 | 26.00 | 534,448 | -0.45(-1.70%) |
Jun 11, 2019 | 27.29 | 27.52 | 26.00 | 26.45 | 447,379 | -0.68(-2.51%) |
Jun 10, 2019 | 27.05 | 27.81 | 27.05 | 27.13 | 353,678 | +0.26(+0.97%) |
Jun 07, 2019 | 27.63 | 27.75 | 26.82 | 26.87 | 353,600 | -0.76(-2.75%) |
Jun 06, 2019 | 26.94 | 27.97 | 26.39 | 27.63 | 330,091 | +0.56(+2.07%) |
Jun 05, 2019 | 27.81 | 27.89 | 27.05 | 27.07 | 301,618 | -0.48(-1.74%) |
Jun 04, 2019 | 27.33 | 27.68 | 26.63 | 27.55 | 786,915 | +0.60(+2.23%) |
Jun 03, 2019 | 28.40 | 28.44 | 26.69 | 26.95 | 440,611 | -1.41(-4.97%) |
May 31, 2019 | 28.52 | 28.64 | 27.93 | 28.36 | 396,400 | -0.57(-1.97%) |
May 30, 2019 | 28.64 | 29.14 | 28.26 | 28.93 | 234,732 | +0.25(+0.87%) |
May 29, 2019 | 28.56 | 29.07 | 28.05 | 28.68 | 578,779 | +0.00(+0.00%) |
May 28, 2019 | 29.60 | 30.05 | 28.41 | 28.68 | 528,770 | -0.87(-2.94%) |
May 24, 2019 | 28.52 | 29.65 | 28.52 | 29.55 | 380,100 | +1.26(+4.45%) |
May 23, 2019 | 30.26 | 30.32 | 28.11 | 28.29 | 398,916 | -2.26(-7.40%) |
May 22, 2019 | 30.30 | 30.97 | 30.12 | 30.55 | 446,780 | +0.19(+0.63%) |
May 21, 2019 | 30.83 | 31.10 | 30.15 | 30.36 | 444,739 | -0.14(-0.46%) |
May 20, 2019 | 31.36 | 31.48 | 30.25 | 30.50 | 294,249 | -1.26(-3.97%) |
May 17, 2019 | 32.53 | 33.38 | 31.69 | 31.76 | 437,200 | -1.10(-3.35%) |
May 16, 2019 | 31.60 | 33.10 | 31.58 | 32.86 | 874,281 | +1.43(+4.55%) |
May 15, 2019 | 31.05 | 31.79 | 30.69 | 31.43 | 511,320 | +0.43(+1.39%) |
May 14, 2019 | 30.61 | 31.14 | 30.07 | 31.00 | 320,722 | +0.69(+2.28%) |
May 13, 2019 | 31.57 | 31.94 | 30.16 | 30.31 | 610,872 | -1.70(-5.31%) |
May 10, 2019 | 32.20 | 32.45 | 30.95 | 32.01 | 333,200 | -0.32(-0.99%) |
May 09, 2019 | 31.05 | 32.41 | 30.95 | 32.33 | 1,213,869 | +0.58(+1.83%) |
May 08, 2019 | 33.42 | 33.68 | 31.73 | 31.75 | 716,276 | -1.81(-5.39%) |
May 07, 2019 | 34.04 | 34.53 | 33.24 | 33.56 | 525,925 | -0.85(-2.47%) |
May 06, 2019 | 34.34 | 34.77 | 33.98 | 34.41 | 444,304 | -0.14(-0.41%) |
May 03, 2019 | 34.63 | 35.86 | 34.32 | 34.55 | 749,900 | -0.71(-2.01%) |
May 02, 2019 | 35.02 | 36.71 | 32.02 | 35.26 | 2,947,156 | -4.52(-11.36%) |