Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.96 | 27.96 | 27.53 | 27.63 | 8,342 | -0.41(-1.46%) |
Jul 30, 2019 | 28.06 | 28.17 | 28.02 | 28.04 | 14,914 | -0.07(-0.24%) |
Jul 29, 2019 | 28.00 | 28.11 | 28.00 | 28.10 | 6,088 | +0.05(+0.18%) |
Jul 26, 2019 | 27.82 | 28.07 | 27.82 | 28.05 | 3,600 | +0.44(+1.58%) |
Jul 25, 2019 | 27.65 | 27.70 | 27.60 | 27.62 | 2,600 | -0.01(-0.05%) |
Jul 24, 2019 | 27.72 | 27.77 | 27.60 | 27.63 | 5,069 | -0.13(-0.47%) |
Jul 23, 2019 | 27.80 | 27.80 | 27.66 | 27.76 | 4,112 | +0.22(+0.81%) |
Jul 22, 2019 | 27.63 | 27.63 | 27.54 | 27.54 | 1,795 | -0.10(-0.35%) |
Jul 19, 2019 | 27.78 | 27.87 | 27.64 | 27.64 | 20,900 | -0.20(-0.71%) |
Jul 18, 2019 | 27.70 | 27.90 | 27.70 | 27.83 | 5,569 | +0.26(+0.93%) |
Jul 17, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 2,402 | -0.00(-0.02%) |
Jul 16, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 4,808 | -0.00(-0.00%) |
Jul 15, 2019 | 27.60 | 27.68 | 27.56 | 27.58 | 1,334 | +0.02(+0.07%) |
Jul 12, 2019 | 27.60 | 27.60 | 27.51 | 27.56 | 5,300 | +0.07(+0.25%) |
Jul 11, 2019 | 27.60 | 27.60 | 27.38 | 27.49 | 1,341 | -0.04(-0.14%) |
Jul 10, 2019 | 27.47 | 27.55 | 27.47 | 27.53 | 4,687 | +0.17(+0.62%) |
Jul 09, 2019 | 27.44 | 27.46 | 27.27 | 27.36 | 7,690 | -0.14(-0.51%) |
Jul 08, 2019 | 27.52 | 27.53 | 27.44 | 27.50 | 19,552 | +0.01(+0.05%) |
Jul 05, 2019 | 27.53 | 27.53 | 27.29 | 27.49 | 5,300 | -0.15(-0.54%) |
Jul 03, 2019 | 27.38 | 27.64 | 27.38 | 27.64 | 6,400 | +0.43(+1.58%) |
Jul 02, 2019 | 27.08 | 27.21 | 27.06 | 27.21 | 6,128 | +0.19(+0.69%) |
Jul 01, 2019 | 27.09 | 27.09 | 26.97 | 27.02 | 2,284 | +0.14(+0.52%) |
Jun 28, 2019 | 26.95 | 26.95 | 26.85 | 26.88 | 3,600 | +0.10(+0.37%) |
Jun 27, 2019 | 26.69 | 26.81 | 26.69 | 26.78 | 3,387 | -0.00(-0.00%) |
Jun 26, 2019 | 26.95 | 26.95 | 26.78 | 26.78 | 3,635 | -0.36(-1.31%) |
Jun 25, 2019 | 27.17 | 27.17 | 27.12 | 27.14 | 4,969 | +0.04(+0.15%) |
Jun 24, 2019 | 27.24 | 27.24 | 27.09 | 27.09 | 3,751 | +0.02(+0.06%) |
Jun 21, 2019 | 27.19 | 27.20 | 27.08 | 27.08 | 2,400 | -0.14(-0.50%) |
Jun 20, 2019 | 27.09 | 27.22 | 27.09 | 27.22 | 22,997 | +0.22(+0.83%) |
Jun 19, 2019 | 26.88 | 26.99 | 26.73 | 26.99 | 4,831 | +0.14(+0.53%) |
Jun 18, 2019 | 27.12 | 27.12 | 26.85 | 26.85 | 2,977 | -0.10(-0.37%) |
Jun 17, 2019 | 27.14 | 27.14 | 26.92 | 26.95 | 3,971 | -0.31(-1.13%) |
Jun 14, 2019 | 27.26 | 27.30 | 27.24 | 27.26 | 5,700 | +0.07(+0.27%) |
Jun 13, 2019 | 27.25 | 27.25 | 27.15 | 27.19 | 2,670 | -0.02(-0.07%) |
Jun 12, 2019 | 27.30 | 27.30 | 27.21 | 27.21 | 656 | +0.04(+0.13%) |
Jun 11, 2019 | 27.17 | 27.18 | 27.09 | 27.17 | 5,460 | +0.10(+0.37%) |
Jun 10, 2019 | 27.21 | 27.21 | 27.01 | 27.07 | 3,393 | -0.07(-0.24%) |
Jun 07, 2019 | 27.00 | 27.24 | 27.00 | 27.13 | 4,800 | +0.26(+0.98%) |
Jun 06, 2019 | 26.63 | 26.89 | 26.63 | 26.87 | 12,159 | +0.25(+0.95%) |
Jun 05, 2019 | 26.51 | 26.62 | 26.50 | 26.62 | 1,904 | +0.31(+1.19%) |
Jun 04, 2019 | 26.25 | 26.31 | 26.25 | 26.31 | 732 | +0.23(+0.90%) |
Jun 03, 2019 | 25.88 | 26.07 | 25.88 | 26.07 | 3,087 | +0.33(+1.29%) |
May 31, 2019 | 25.73 | 25.82 | 25.72 | 25.74 | 5,500 | -0.24(-0.93%) |
May 30, 2019 | 25.82 | 25.98 | 25.82 | 25.98 | 22,603 | +0.10(+0.37%) |
May 29, 2019 | 26.00 | 26.00 | 25.87 | 25.89 | 1,618 | -0.28(-1.06%) |
May 28, 2019 | 26.74 | 26.74 | 26.16 | 26.16 | 15,187 | -0.44(-1.66%) |
May 24, 2019 | 26.57 | 26.66 | 26.50 | 26.61 | 1,200 | -0.08(-0.31%) |
May 23, 2019 | 26.66 | 26.76 | 26.64 | 26.69 | 2,678 | -0.11(-0.42%) |
May 22, 2019 | 26.69 | 26.80 | 26.69 | 26.80 | 6,012 | +0.10(+0.37%) |
May 21, 2019 | 27.99 | 27.99 | 26.65 | 26.70 | 7,392 | +0.02(+0.09%) |
May 20, 2019 | 26.74 | 26.77 | 26.68 | 26.68 | 1,566 | -0.17(-0.61%) |
May 17, 2019 | 26.77 | 26.91 | 26.77 | 26.85 | 4,200 | -0.02(-0.07%) |
May 16, 2019 | 26.95 | 26.98 | 26.86 | 26.86 | 1,308 | +0.12(+0.46%) |
May 15, 2019 | 26.75 | 26.76 | 26.72 | 26.74 | 8,324 | +0.17(+0.65%) |
May 14, 2019 | 26.65 | 26.66 | 26.57 | 26.57 | 5,535 | +0.16(+0.60%) |
May 13, 2019 | 26.33 | 26.41 | 26.33 | 26.41 | 422 | -0.19(-0.71%) |
May 10, 2019 | 26.33 | 26.60 | 26.20 | 26.60 | 1,000 | +0.21(+0.80%) |
May 09, 2019 | 26.54 | 26.54 | 26.23 | 26.39 | 3,799 | -0.05(-0.19%) |
May 08, 2019 | 26.34 | 26.49 | 26.34 | 26.44 | 864 | +0.03(+0.10%) |
May 07, 2019 | 26.65 | 26.70 | 26.30 | 26.41 | 2,456 | -0.24(-0.92%) |
May 06, 2019 | 26.62 | 26.66 | 26.56 | 26.66 | 1,055 | -0.01(-0.03%) |
May 03, 2019 | 26.70 | 26.70 | 26.66 | 26.66 | 500 | +0.21(+0.80%) |
May 02, 2019 | 26.55 | 26.55 | 26.35 | 26.45 | 1,572 | -0.05(-0.19%) |