Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.40 | 27.20 | 25.40 | 26.20 | 2,023 | +0.00(+0.00%) |
Jul 30, 2019 | 26.40 | 27.40 | 26.20 | 26.20 | 1,966 | -0.60(-2.24%) |
Jul 29, 2019 | 26.20 | 27.60 | 25.60 | 26.80 | 2,755 | +0.40(+1.52%) |
Jul 26, 2019 | 26.60 | 26.92 | 25.60 | 26.40 | 1,975 | -0.20(-0.75%) |
Jul 25, 2019 | 26.80 | 27.01 | 26.10 | 26.60 | 2,369 | -0.40(-1.48%) |
Jul 24, 2019 | 27.60 | 27.83 | 26.60 | 27.00 | 4,234 | -0.80(-2.88%) |
Jul 23, 2019 | 27.00 | 29.00 | 27.00 | 27.80 | 1,855 | +0.60(+2.21%) |
Jul 22, 2019 | 27.40 | 29.00 | 27.00 | 27.20 | 2,194 | -0.80(-2.86%) |
Jul 19, 2019 | 29.60 | 30.00 | 27.40 | 28.00 | 5,510 | -1.60(-5.41%) |
Jul 18, 2019 | 31.00 | 31.00 | 28.36 | 29.60 | 3,596 | -1.40(-4.52%) |
Jul 17, 2019 | 29.00 | 33.60 | 28.20 | 31.00 | 20,246 | +2.20(+7.64%) |
Jul 16, 2019 | 28.40 | 29.20 | 28.40 | 28.80 | 3,115 | +0.40(+1.41%) |
Jul 15, 2019 | 28.20 | 29.40 | 28.00 | 28.40 | 3,857 | +0.60(+2.16%) |
Jul 12, 2019 | 28.81 | 29.55 | 27.00 | 27.80 | 1,610 | -0.60(-2.11%) |
Jul 11, 2019 | 28.40 | 29.60 | 28.40 | 28.40 | 4,489 | +0.00(+0.00%) |
Jul 10, 2019 | 27.00 | 29.00 | 27.00 | 28.40 | 7,236 | +1.40(+5.19%) |
Jul 09, 2019 | 27.40 | 28.00 | 26.80 | 27.00 | 1,377 | -0.60(-2.17%) |
Jul 08, 2019 | 27.00 | 28.80 | 27.00 | 27.60 | 2,283 | +0.20(+0.73%) |
Jul 05, 2019 | 27.00 | 28.10 | 27.00 | 27.40 | 1,115 | +0.30(+1.11%) |
Jul 03, 2019 | 27.00 | 27.40 | 27.00 | 27.10 | 555 | +0.10(+0.37%) |
Jul 02, 2019 | 27.40 | 28.48 | 27.00 | 27.00 | 1,661 | -1.00(-3.57%) |
Jul 01, 2019 | 27.80 | 28.00 | 27.40 | 28.00 | 1,463 | +0.40(+1.45%) |
Jun 28, 2019 | 26.60 | 29.80 | 26.60 | 27.60 | 10,930 | +0.80(+2.99%) |
Jun 27, 2019 | 25.40 | 27.40 | 25.40 | 26.80 | 7,965 | +1.20(+4.69%) |
Jun 26, 2019 | 26.00 | 26.40 | 25.40 | 25.60 | 1,310 | +0.00(+0.00%) |
Jun 25, 2019 | 25.40 | 25.80 | 24.80 | 25.60 | 6,136 | +0.20(+0.79%) |
Jun 24, 2019 | 25.60 | 25.60 | 24.80 | 25.40 | 2,420 | +0.00(+0.00%) |
Jun 21, 2019 | 25.40 | 25.80 | 24.20 | 25.40 | 2,740 | +0.00(+0.00%) |
Jun 20, 2019 | 26.00 | 26.40 | 25.40 | 25.40 | 4,082 | -0.20(-0.78%) |
Jun 19, 2019 | 25.80 | 26.60 | 25.60 | 25.60 | 2,819 | -0.40(-1.54%) |
Jun 18, 2019 | 26.60 | 27.58 | 25.80 | 26.00 | 4,346 | -0.80(-2.99%) |
Jun 17, 2019 | 26.80 | 26.80 | 25.60 | 26.80 | 3,809 | +1.00(+3.88%) |
Jun 14, 2019 | 26.20 | 27.13 | 25.60 | 25.80 | 3,965 | -0.60(-2.27%) |
Jun 13, 2019 | 27.40 | 27.80 | 25.40 | 26.40 | 8,471 | -1.14(-4.13%) |
Jun 12, 2019 | 28.80 | 28.80 | 26.80 | 27.54 | 8,565 | -1.26(-4.39%) |
Jun 11, 2019 | 26.60 | 31.00 | 25.80 | 28.80 | 22,584 | +2.40(+9.09%) |
Jun 10, 2019 | 25.40 | 27.00 | 25.20 | 26.40 | 12,987 | +1.00(+3.94%) |
Jun 07, 2019 | 25.00 | 25.80 | 24.80 | 25.40 | 1,225 | +0.40(+1.60%) |
Jun 06, 2019 | 25.60 | 26.08 | 24.60 | 25.00 | 3,866 | -1.00(-3.85%) |
Jun 05, 2019 | 27.00 | 27.60 | 25.40 | 26.00 | 3,218 | -0.60(-2.26%) |
Jun 04, 2019 | 27.00 | 27.80 | 26.40 | 26.60 | 2,811 | -0.40(-1.48%) |
Jun 03, 2019 | 27.00 | 27.80 | 26.00 | 27.00 | 2,690 | +0.60(+2.27%) |
May 31, 2019 | 26.00 | 29.00 | 25.80 | 26.40 | 12,300 | -0.20(-0.75%) |
May 30, 2019 | 25.60 | 26.60 | 25.60 | 26.60 | 1,536 | +1.00(+3.91%) |
May 29, 2019 | 27.00 | 27.60 | 25.60 | 25.60 | 4,423 | -1.60(-5.88%) |
May 28, 2019 | 28.20 | 29.10 | 26.62 | 27.20 | 4,427 | -1.20(-4.23%) |
May 24, 2019 | 29.00 | 29.80 | 28.00 | 28.40 | 3,080 | -0.40(-1.39%) |
May 23, 2019 | 28.40 | 29.60 | 28.20 | 28.80 | 5,180 | -0.20(-0.69%) |
May 22, 2019 | 29.60 | 29.60 | 28.20 | 29.00 | 5,892 | -0.40(-1.36%) |
May 21, 2019 | 26.60 | 30.00 | 26.40 | 29.40 | 18,293 | +2.40(+8.89%) |
May 20, 2019 | 28.60 | 28.60 | 26.40 | 27.00 | 2,565 | +0.00(+0.00%) |
May 17, 2019 | 26.80 | 28.60 | 26.20 | 27.00 | 3,740 | -0.20(-0.74%) |
May 16, 2019 | 29.00 | 29.00 | 27.20 | 27.20 | 5,010 | -1.20(-4.22%) |
May 15, 2019 | 28.00 | 29.40 | 27.77 | 28.40 | 4,131 | +0.40(+1.42%) |
May 14, 2019 | 30.00 | 30.00 | 27.20 | 28.00 | 5,601 | -1.20(-4.11%) |
May 13, 2019 | 30.20 | 32.00 | 28.00 | 29.20 | 8,870 | -1.00(-3.31%) |
May 10, 2019 | 31.00 | 31.90 | 29.60 | 30.20 | 5,050 | -1.00(-3.21%) |
May 09, 2019 | 32.20 | 32.30 | 30.40 | 31.20 | 4,040 | -0.80(-2.50%) |
May 08, 2019 | 31.40 | 32.80 | 30.40 | 32.00 | 3,931 | +0.20(+0.63%) |
May 07, 2019 | 32.00 | 33.60 | 31.00 | 31.80 | 6,146 | +0.00(+0.00%) |
May 06, 2019 | 30.40 | 32.60 | 29.62 | 31.80 | 5,095 | +1.20(+3.92%) |
May 03, 2019 | 31.40 | 32.60 | 30.60 | 30.60 | 8,080 | -0.80(-2.55%) |
May 02, 2019 | 33.60 | 34.00 | 30.60 | 31.40 | 11,916 | -2.00(-5.99%) |