Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.28 | 27.41 | 26.99 | 26.99 | 14,125 | -0.38(-1.40%) |
Jul 30, 2019 | 27.43 | 27.48 | 27.32 | 27.38 | 9,657 | -0.49(-1.76%) |
Jul 29, 2019 | 27.75 | 27.87 | 27.71 | 27.87 | 3,924 | -0.08(-0.28%) |
Jul 26, 2019 | 28.06 | 28.06 | 27.81 | 27.95 | 13,127 | +0.05(+0.18%) |
Jul 25, 2019 | 28.24 | 28.24 | 27.85 | 27.90 | 4,857 | -0.51(-1.80%) |
Jul 24, 2019 | 28.28 | 28.47 | 28.01 | 28.41 | 52,382 | -0.16(-0.55%) |
Jul 23, 2019 | 28.41 | 28.58 | 28.18 | 28.57 | 10,145 | +0.24(+0.83%) |
Jul 22, 2019 | 28.24 | 28.33 | 28.17 | 28.33 | 4,586 | -0.17(-0.59%) |
Jul 19, 2019 | 28.82 | 29.36 | 28.50 | 28.50 | 14,043 | -0.19(-0.65%) |
Jul 18, 2019 | 28.53 | 28.68 | 28.52 | 28.68 | 1,549 | -0.07(-0.24%) |
Jul 17, 2019 | 28.98 | 28.98 | 28.75 | 28.75 | 7,726 | +0.12(+0.41%) |
Jul 16, 2019 | 28.78 | 28.78 | 28.45 | 28.63 | 10,986 | +0.00(+0.00%) |
Jul 15, 2019 | 28.37 | 28.89 | 28.29 | 28.63 | 19,840 | +0.22(+0.78%) |
Jul 12, 2019 | 28.50 | 28.53 | 28.31 | 28.41 | 13,331 | -0.28(-0.98%) |
Jul 11, 2019 | 29.33 | 29.52 | 28.59 | 28.69 | 25,233 | -1.66(-5.47%) |
Jul 10, 2019 | 29.18 | 30.36 | 28.70 | 30.35 | 28,060 | +1.07(+3.66%) |
Jul 09, 2019 | 28.78 | 29.28 | 28.71 | 29.28 | 13,331 | +0.14(+0.47%) |
Jul 08, 2019 | 29.16 | 29.19 | 28.64 | 29.15 | 10,309 | -0.50(-1.69%) |
Jul 05, 2019 | 29.80 | 29.80 | 29.41 | 29.65 | 24,525 | -0.07(-0.23%) |
Jul 03, 2019 | 29.92 | 30.16 | 29.63 | 29.72 | 13,127 | -0.36(-1.21%) |
Jul 02, 2019 | 30.41 | 30.41 | 29.94 | 30.08 | 22,710 | +0.20(+0.66%) |
Jul 01, 2019 | 29.43 | 30.00 | 29.43 | 29.88 | 47,860 | +0.97(+3.37%) |
Jun 28, 2019 | 29.01 | 29.17 | 28.89 | 28.91 | 10,787 | +0.19(+0.65%) |
Jun 27, 2019 | 28.46 | 28.72 | 28.41 | 28.72 | 9,585 | +0.28(+0.97%) |
Jun 26, 2019 | 28.42 | 28.56 | 28.36 | 28.45 | 12,373 | +0.51(+1.83%) |
Jun 25, 2019 | 28.31 | 28.40 | 27.94 | 27.94 | 13,855 | -0.85(-2.94%) |
Jun 24, 2019 | 28.92 | 29.03 | 28.76 | 28.78 | 8,455 | -0.23(-0.78%) |
Jun 21, 2019 | 29.90 | 29.90 | 29.01 | 29.01 | 21,879 | -1.13(-3.75%) |
Jun 20, 2019 | 30.04 | 30.42 | 28.93 | 30.14 | 47,472 | +1.74(+6.12%) |
Jun 19, 2019 | 28.69 | 28.69 | 28.40 | 28.40 | 61,868 | +0.57(+2.05%) |
Jun 18, 2019 | 26.81 | 27.86 | 26.70 | 27.83 | 46,669 | +0.79(+2.91%) |
Jun 17, 2019 | 26.68 | 27.04 | 26.68 | 27.04 | 7,606 | +0.02(+0.07%) |
Jun 14, 2019 | 27.10 | 27.34 | 26.92 | 27.02 | 6,004 | -0.21(-0.76%) |
Jun 13, 2019 | 27.31 | 27.51 | 27.13 | 27.23 | 10,706 | -0.06(-0.22%) |
Jun 12, 2019 | 27.65 | 27.65 | 27.26 | 27.29 | 14,651 | -0.71(-2.53%) |
Jun 11, 2019 | 27.91 | 28.00 | 27.69 | 28.00 | 16,378 | +1.43(+5.40%) |
Jun 10, 2019 | 26.80 | 26.96 | 26.56 | 26.56 | 18,214 | -0.53(-1.96%) |
Jun 07, 2019 | 26.73 | 27.09 | 26.73 | 27.09 | 10,380 | +0.42(+1.58%) |
Jun 06, 2019 | 26.75 | 26.75 | 26.53 | 26.67 | 4,648 | -0.27(-0.98%) |
Jun 05, 2019 | 27.03 | 27.06 | 26.90 | 26.93 | 6,068 | +0.04(+0.15%) |
Jun 04, 2019 | 26.65 | 26.98 | 26.63 | 26.89 | 11,629 | -0.01(-0.04%) |
Jun 03, 2019 | 26.77 | 27.17 | 26.69 | 26.90 | 7,399 | -0.03(-0.11%) |
May 31, 2019 | 26.90 | 27.14 | 26.76 | 26.93 | 44,573 | -0.57(-2.07%) |
May 30, 2019 | 27.51 | 27.51 | 27.14 | 27.50 | 9,299 | -0.55(-1.96%) |
May 29, 2019 | 28.45 | 28.45 | 27.95 | 28.05 | 21,114 | -0.39(-1.38%) |
May 28, 2019 | 27.84 | 28.45 | 27.56 | 28.45 | 17,741 | +1.72(+6.43%) |
May 24, 2019 | 27.01 | 27.36 | 26.73 | 26.73 | 12,110 | -0.10(-0.37%) |
May 23, 2019 | 26.97 | 27.16 | 26.69 | 26.83 | 11,632 | -1.06(-3.81%) |
May 22, 2019 | 27.67 | 27.91 | 27.60 | 27.89 | 3,170 | -0.17(-0.60%) |
May 21, 2019 | 27.73 | 28.17 | 27.73 | 28.05 | 9,850 | +0.33(+1.21%) |
May 20, 2019 | 27.93 | 28.28 | 27.52 | 27.72 | 26,266 | -1.13(-3.92%) |
May 17, 2019 | 28.99 | 29.08 | 28.80 | 28.85 | 10,583 | -0.55(-1.87%) |
May 16, 2019 | 29.47 | 29.70 | 29.32 | 29.40 | 13,939 | +0.06(+0.20%) |
May 15, 2019 | 29.68 | 30.10 | 29.33 | 29.34 | 16,200 | -0.63(-2.10%) |
May 14, 2019 | 29.86 | 30.12 | 29.53 | 29.97 | 22,235 | -0.09(-0.29%) |
May 13, 2019 | 30.89 | 30.89 | 30.05 | 30.06 | 15,231 | -1.41(-4.47%) |
May 10, 2019 | 31.19 | 31.74 | 30.56 | 31.46 | 10,278 | +0.98(+3.22%) |
May 09, 2019 | 29.72 | 30.76 | 29.72 | 30.48 | 22,713 | -1.19(-3.75%) |
May 08, 2019 | 32.00 | 32.00 | 31.40 | 31.67 | 17,436 | -0.74(-2.27%) |
May 07, 2019 | 33.41 | 33.41 | 32.03 | 32.41 | 21,343 | -1.00(-3.00%) |
May 06, 2019 | 33.66 | 33.66 | 32.79 | 33.41 | 26,202 | -3.02(-8.28%) |
May 03, 2019 | 36.00 | 36.43 | 36.00 | 36.43 | 6,411 | +0.85(+2.40%) |
May 02, 2019 | 35.86 | 35.94 | 35.51 | 35.57 | 13,695 | +1.18(+3.43%) |