Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.80 | 27.81 | 27.52 | 27.57 | 40,283 | -0.18(-0.63%) |
Jul 30, 2019 | 27.84 | 27.84 | 27.71 | 27.74 | 100,423 | -0.08(-0.29%) |
Jul 29, 2019 | 27.86 | 27.87 | 27.77 | 27.83 | 88,030 | +0.02(+0.06%) |
Jul 26, 2019 | 27.62 | 27.81 | 27.61 | 27.81 | 217,999 | +0.15(+0.56%) |
Jul 25, 2019 | 27.72 | 27.72 | 27.54 | 27.65 | 34,457 | -0.09(-0.31%) |
Jul 24, 2019 | 27.65 | 27.74 | 27.59 | 27.74 | 40,176 | +0.15(+0.56%) |
Jul 23, 2019 | 27.55 | 27.59 | 27.41 | 27.59 | 35,690 | +0.15(+0.53%) |
Jul 22, 2019 | 27.59 | 27.59 | 27.39 | 27.44 | 129,198 | -0.09(-0.34%) |
Jul 19, 2019 | 27.84 | 27.84 | 27.52 | 27.53 | 36,742 | -0.21(-0.77%) |
Jul 18, 2019 | 27.70 | 27.78 | 27.52 | 27.75 | 115,978 | +0.08(+0.28%) |
Jul 17, 2019 | 27.79 | 27.88 | 27.67 | 27.67 | 95,426 | -0.15(-0.52%) |
Jul 16, 2019 | 27.92 | 27.92 | 27.75 | 27.82 | 108,809 | -0.06(-0.21%) |
Jul 15, 2019 | 27.91 | 27.91 | 27.83 | 27.88 | 47,234 | +0.02(+0.06%) |
Jul 12, 2019 | 27.89 | 27.89 | 27.78 | 27.86 | 63,890 | +0.09(+0.31%) |
Jul 11, 2019 | 27.92 | 27.92 | 27.65 | 27.77 | 45,263 | -0.07(-0.25%) |
Jul 10, 2019 | 27.92 | 27.95 | 27.82 | 27.84 | 58,650 | +0.04(+0.15%) |
Jul 09, 2019 | 27.77 | 27.82 | 27.69 | 27.80 | 108,834 | -0.03(-0.09%) |
Jul 08, 2019 | 27.89 | 27.89 | 27.75 | 27.83 | 209,351 | -0.05(-0.18%) |
Jul 05, 2019 | 27.95 | 27.95 | 27.64 | 27.88 | 48,327 | -0.08(-0.28%) |
Jul 03, 2019 | 27.71 | 27.95 | 27.71 | 27.95 | 22,818 | +0.36(+1.31%) |
Jul 02, 2019 | 27.52 | 27.60 | 27.45 | 27.59 | 68,476 | +0.14(+0.52%) |
Jul 01, 2019 | 27.70 | 27.70 | 27.36 | 27.45 | 80,413 | -0.03(-0.12%) |
Jun 28, 2019 | 27.36 | 27.48 | 27.36 | 27.48 | 82,729 | +0.17(+0.63%) |
Jun 27, 2019 | 27.27 | 27.32 | 27.22 | 27.31 | 72,088 | +0.15(+0.57%) |
Jun 26, 2019 | 27.48 | 27.48 | 27.16 | 27.16 | 48,044 | -0.33(-1.21%) |
Jun 25, 2019 | 27.77 | 27.77 | 27.48 | 27.49 | 266,313 | -0.16(-0.58%) |
Jun 24, 2019 | 27.72 | 27.76 | 27.65 | 27.65 | 41,352 | -0.07(-0.26%) |
Jun 21, 2019 | 27.82 | 27.82 | 27.62 | 27.72 | 87,410 | -0.05(-0.18%) |
Jun 20, 2019 | 27.81 | 27.82 | 27.64 | 27.77 | 73,774 | +0.15(+0.53%) |
Jun 19, 2019 | 27.53 | 27.67 | 27.47 | 27.63 | 56,435 | +0.15(+0.56%) |
Jun 18, 2019 | 27.64 | 27.64 | 27.44 | 27.47 | 40,413 | +0.03(+0.09%) |
Jun 17, 2019 | 27.52 | 27.53 | 27.41 | 27.45 | 146,731 | -0.03(-0.12%) |
Jun 14, 2019 | 27.37 | 27.54 | 27.37 | 27.48 | 61,082 | +0.09(+0.34%) |
Jun 13, 2019 | 27.38 | 27.41 | 27.28 | 27.39 | 97,065 | +0.09(+0.31%) |
Jun 12, 2019 | 27.22 | 27.32 | 27.22 | 27.30 | 46,517 | +0.12(+0.44%) |
Jun 11, 2019 | 27.24 | 27.32 | 27.10 | 27.18 | 113,447 | -0.02(-0.06%) |
Jun 10, 2019 | 27.26 | 27.26 | 27.14 | 27.20 | 46,244 | -0.02(-0.06%) |
Jun 07, 2019 | 27.30 | 27.46 | 27.22 | 27.22 | 43,061 | +0.05(+0.19%) |
Jun 06, 2019 | 27.12 | 27.24 | 27.00 | 27.17 | 44,389 | +0.10(+0.38%) |
Jun 05, 2019 | 26.87 | 27.06 | 26.83 | 27.06 | 100,350 | +0.32(+1.19%) |
Jun 04, 2019 | 26.69 | 26.75 | 26.52 | 26.75 | 40,397 | +0.19(+0.70%) |
Jun 03, 2019 | 26.21 | 26.58 | 26.21 | 26.56 | 54,325 | +0.31(+1.20%) |
May 31, 2019 | 26.24 | 26.29 | 26.06 | 26.25 | 61,082 | -0.14(-0.54%) |
May 30, 2019 | 26.47 | 26.53 | 26.32 | 26.39 | 49,494 | -0.02(-0.06%) |
May 29, 2019 | 26.56 | 26.56 | 26.31 | 26.41 | 103,589 | -0.25(-0.93%) |
May 28, 2019 | 27.06 | 27.09 | 26.65 | 26.65 | 49,640 | -0.38(-1.39%) |
May 24, 2019 | 27.10 | 27.12 | 27.01 | 27.03 | 39,785 | +0.02(+0.07%) |
May 23, 2019 | 26.95 | 27.01 | 26.87 | 27.01 | 42,001 | -0.05(-0.20%) |
May 22, 2019 | 27.00 | 27.10 | 26.98 | 27.06 | 28,825 | +0.01(+0.05%) |
May 21, 2019 | 27.01 | 27.12 | 27.00 | 27.05 | 58,311 | +0.11(+0.43%) |
May 20, 2019 | 26.99 | 27.05 | 26.84 | 26.94 | 136,189 | -0.05(-0.19%) |
May 17, 2019 | 26.95 | 27.12 | 26.92 | 26.99 | 35,221 | -0.03(-0.13%) |
May 16, 2019 | 26.91 | 27.12 | 26.91 | 27.02 | 43,829 | +0.16(+0.60%) |
May 15, 2019 | 26.74 | 26.92 | 26.68 | 26.86 | 32,608 | +0.08(+0.29%) |
May 14, 2019 | 26.81 | 26.90 | 26.75 | 26.78 | 62,577 | +0.04(+0.16%) |
May 13, 2019 | 26.72 | 26.76 | 26.60 | 26.74 | 47,338 | -0.18(-0.67%) |
May 10, 2019 | 26.60 | 26.95 | 26.46 | 26.92 | 46,221 | +0.26(+0.96%) |
May 09, 2019 | 26.53 | 26.67 | 26.42 | 26.66 | 69,926 | +0.03(+0.10%) |
May 08, 2019 | 26.73 | 26.76 | 26.63 | 26.64 | 55,320 | -0.16(-0.61%) |
May 07, 2019 | 26.92 | 27.00 | 26.63 | 26.80 | 138,228 | -0.31(-1.13%) |
May 06, 2019 | 27.02 | 27.15 | 27.00 | 27.11 | 67,880 | -0.14(-0.50%) |
May 03, 2019 | 27.11 | 27.25 | 27.10 | 27.24 | 62,369 | +0.21(+0.76%) |
May 02, 2019 | 27.04 | 27.12 | 26.97 | 27.04 | 93,019 | -0.00(-0.02%) |