Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.20 | 28.20 | 27.59 | 27.86 | 51,960 | -0.23(-0.82%) |
Jul 30, 2019 | 28.06 | 28.21 | 28.06 | 28.09 | 26,550 | -0.30(-1.06%) |
Jul 29, 2019 | 28.57 | 28.60 | 28.23 | 28.39 | 61,045 | -0.27(-0.95%) |
Jul 26, 2019 | 28.59 | 28.71 | 28.59 | 28.67 | 73,000 | +0.44(+1.57%) |
Jul 25, 2019 | 28.50 | 28.50 | 28.17 | 28.22 | 43,830 | -0.25(-0.87%) |
Jul 24, 2019 | 27.93 | 28.47 | 27.93 | 28.47 | 45,385 | +0.41(+1.47%) |
Jul 23, 2019 | 27.96 | 28.06 | 27.80 | 28.06 | 35,070 | +0.19(+0.67%) |
Jul 22, 2019 | 27.77 | 27.92 | 27.71 | 27.87 | 23,070 | +0.15(+0.53%) |
Jul 19, 2019 | 28.18 | 28.18 | 27.71 | 27.72 | 42,500 | -0.18(-0.63%) |
Jul 18, 2019 | 27.83 | 28.01 | 27.71 | 27.90 | 47,455 | -0.26(-0.94%) |
Jul 17, 2019 | 28.31 | 28.33 | 28.16 | 28.16 | 166,115 | -0.16(-0.55%) |
Jul 16, 2019 | 28.32 | 28.46 | 28.24 | 28.32 | 102,280 | -0.11(-0.39%) |
Jul 15, 2019 | 28.38 | 28.46 | 28.34 | 28.43 | 37,690 | +0.08(+0.27%) |
Jul 12, 2019 | 28.32 | 28.36 | 28.21 | 28.35 | 63,000 | +0.17(+0.60%) |
Jul 11, 2019 | 28.38 | 28.38 | 28.10 | 28.18 | 46,965 | -0.06(-0.22%) |
Jul 10, 2019 | 28.27 | 28.40 | 28.10 | 28.25 | 73,415 | +0.10(+0.37%) |
Jul 09, 2019 | 27.72 | 28.16 | 27.72 | 28.14 | 95,990 | +0.34(+1.21%) |
Jul 08, 2019 | 27.92 | 27.92 | 27.79 | 27.81 | 64,680 | -0.32(-1.15%) |
Jul 05, 2019 | 27.91 | 28.18 | 27.86 | 28.13 | 58,500 | -0.04(-0.13%) |
Jul 03, 2019 | 28.10 | 28.17 | 28.03 | 28.17 | 275,000 | +0.18(+0.63%) |
Jul 02, 2019 | 27.83 | 27.99 | 27.76 | 27.99 | 92,070 | +0.20(+0.73%) |
Jul 01, 2019 | 27.91 | 28.01 | 27.74 | 27.79 | 138,445 | +0.41(+1.51%) |
Jun 28, 2019 | 27.40 | 27.40 | 27.24 | 27.37 | 48,000 | +0.03(+0.11%) |
Jun 27, 2019 | 27.17 | 27.40 | 27.17 | 27.34 | 46,095 | +0.26(+0.97%) |
Jun 26, 2019 | 27.02 | 27.20 | 27.01 | 27.08 | 32,670 | +0.19(+0.70%) |
Jun 25, 2019 | 27.50 | 27.50 | 26.85 | 26.89 | 121,870 | -0.63(-2.28%) |
Jun 24, 2019 | 27.58 | 27.64 | 27.49 | 27.52 | 42,155 | -0.02(-0.09%) |
Jun 21, 2019 | 27.46 | 27.73 | 27.46 | 27.54 | 70,000 | -0.07(-0.26%) |
Jun 20, 2019 | 27.81 | 27.89 | 27.43 | 27.61 | 81,480 | +0.15(+0.53%) |
Jun 19, 2019 | 27.30 | 27.47 | 27.18 | 27.47 | 77,845 | +0.19(+0.69%) |
Jun 18, 2019 | 27.22 | 27.58 | 27.22 | 27.28 | 147,345 | +0.38(+1.43%) |
Jun 17, 2019 | 26.73 | 26.95 | 26.72 | 26.89 | 40,080 | +0.28(+1.05%) |
Jun 14, 2019 | 26.72 | 26.72 | 26.53 | 26.61 | 51,500 | -0.17(-0.62%) |
Jun 13, 2019 | 26.81 | 26.81 | 26.72 | 26.78 | 68,850 | +0.10(+0.36%) |
Jun 12, 2019 | 26.73 | 26.73 | 26.55 | 26.68 | 42,685 | -0.10(-0.38%) |
Jun 11, 2019 | 27.03 | 27.13 | 26.70 | 26.79 | 150,235 | +0.09(+0.35%) |
Jun 10, 2019 | 26.64 | 27.11 | 26.64 | 26.69 | 161,540 | +0.29(+1.10%) |
Jun 07, 2019 | 26.00 | 26.48 | 26.00 | 26.40 | 118,000 | +0.47(+1.82%) |
Jun 06, 2019 | 25.73 | 25.99 | 25.67 | 25.93 | 35,850 | +0.14(+0.56%) |
Jun 05, 2019 | 25.91 | 25.91 | 25.39 | 25.79 | 52,880 | +0.09(+0.34%) |
Jun 04, 2019 | 25.16 | 25.70 | 25.16 | 25.70 | 144,955 | +0.79(+3.18%) |
Jun 03, 2019 | 25.58 | 25.58 | 24.75 | 24.91 | 109,675 | -0.77(-3.01%) |
May 31, 2019 | 25.74 | 25.83 | 25.61 | 25.68 | 46,000 | -0.38(-1.44%) |
May 30, 2019 | 26.03 | 26.10 | 25.96 | 26.05 | 23,770 | +0.07(+0.28%) |
May 29, 2019 | 26.09 | 26.09 | 25.80 | 25.98 | 87,670 | -0.29(-1.09%) |
May 28, 2019 | 26.29 | 26.54 | 26.23 | 26.27 | 58,315 | +0.04(+0.14%) |
May 24, 2019 | 26.34 | 26.49 | 26.23 | 26.23 | 105,500 | +0.02(+0.07%) |
May 23, 2019 | 26.29 | 26.36 | 26.05 | 26.21 | 133,995 | -0.54(-2.02%) |
May 22, 2019 | 26.69 | 27.00 | 26.69 | 26.75 | 56,655 | -0.05(-0.20%) |
May 21, 2019 | 26.61 | 26.89 | 26.61 | 26.81 | 44,415 | +0.34(+1.28%) |
May 20, 2019 | 26.56 | 26.62 | 26.37 | 26.47 | 59,530 | -0.53(-1.95%) |
May 17, 2019 | 27.27 | 27.36 | 26.95 | 26.99 | 108,000 | -0.62(-2.24%) |
May 16, 2019 | 27.29 | 27.81 | 27.29 | 27.61 | 166,720 | +0.33(+1.21%) |
May 15, 2019 | 26.63 | 27.37 | 26.63 | 27.28 | 57,250 | +0.44(+1.65%) |
May 14, 2019 | 26.69 | 26.97 | 26.50 | 26.84 | 118,520 | +0.38(+1.42%) |
May 13, 2019 | 26.71 | 26.75 | 26.39 | 26.46 | 149,615 | -0.98(-3.56%) |
May 10, 2019 | 27.47 | 27.52 | 26.93 | 27.44 | 95,000 | -0.06(-0.20%) |
May 09, 2019 | 27.29 | 27.60 | 26.99 | 27.50 | 130,710 | -0.14(-0.51%) |
May 08, 2019 | 27.67 | 27.79 | 27.49 | 27.64 | 140,345 | -0.12(-0.43%) |
May 07, 2019 | 28.23 | 28.30 | 27.55 | 27.76 | 156,420 | -0.71(-2.50%) |
May 06, 2019 | 28.01 | 28.54 | 28.00 | 28.47 | 254,640 | -0.37(-1.27%) |
May 03, 2019 | 28.49 | 28.83 | 28.45 | 28.83 | 64,500 | +0.54(+1.89%) |
May 02, 2019 | 28.39 | 28.53 | 28.03 | 28.30 | 106,465 | -0.12(-0.42%) |