Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.49 | 27.74 | 27.20 | 27.38 | 260,440 | -0.13(-0.47%) |
Jul 30, 2019 | 27.03 | 27.55 | 26.99 | 27.51 | 187,409 | +0.38(+1.41%) |
Jul 29, 2019 | 27.22 | 27.22 | 26.95 | 27.13 | 211,756 | -0.11(-0.39%) |
Jul 26, 2019 | 27.38 | 27.40 | 27.15 | 27.24 | 237,762 | -0.16(-0.59%) |
Jul 25, 2019 | 27.83 | 27.84 | 27.31 | 27.40 | 230,280 | -0.33(-1.20%) |
Jul 24, 2019 | 27.57 | 27.91 | 27.57 | 27.73 | 267,986 | +0.10(+0.35%) |
Jul 23, 2019 | 27.56 | 27.68 | 27.47 | 27.64 | 285,715 | +0.10(+0.35%) |
Jul 22, 2019 | 27.45 | 27.63 | 27.32 | 27.54 | 220,772 | +0.11(+0.38%) |
Jul 19, 2019 | 27.29 | 27.49 | 27.19 | 27.43 | 263,975 | +0.15(+0.54%) |
Jul 18, 2019 | 27.16 | 27.29 | 27.00 | 27.29 | 271,011 | -0.01(-0.03%) |
Jul 17, 2019 | 27.60 | 27.66 | 27.28 | 27.29 | 465,320 | -0.33(-1.21%) |
Jul 16, 2019 | 27.93 | 28.01 | 27.53 | 27.63 | 244,418 | -0.33(-1.19%) |
Jul 15, 2019 | 28.29 | 28.32 | 27.89 | 27.96 | 152,827 | -0.28(-0.98%) |
Jul 12, 2019 | 28.16 | 28.33 | 28.16 | 28.24 | 199,981 | +0.08(+0.29%) |
Jul 11, 2019 | 28.15 | 28.20 | 27.98 | 28.16 | 271,407 | +0.02(+0.06%) |
Jul 10, 2019 | 27.94 | 28.18 | 27.93 | 28.14 | 410,294 | +0.40(+1.44%) |
Jul 09, 2019 | 27.68 | 27.75 | 27.48 | 27.74 | 253,591 | +0.02(+0.09%) |
Jul 08, 2019 | 27.62 | 27.88 | 27.59 | 27.72 | 305,230 | +0.02(+0.06%) |
Jul 05, 2019 | 27.55 | 27.72 | 27.48 | 27.70 | 276,897 | +0.06(+0.21%) |
Jul 03, 2019 | 27.59 | 27.66 | 27.42 | 27.64 | 204,289 | +0.15(+0.56%) |
Jul 02, 2019 | 27.92 | 27.92 | 27.42 | 27.49 | 368,727 | -0.54(-1.91%) |
Jul 01, 2019 | 28.31 | 28.42 | 27.94 | 28.03 | 421,397 | +0.07(+0.23%) |
Jun 28, 2019 | 27.69 | 28.00 | 27.69 | 27.96 | 673,784 | +0.33(+1.18%) |
Jun 27, 2019 | 27.87 | 27.90 | 27.59 | 27.64 | 327,479 | -0.21(-0.76%) |
Jun 26, 2019 | 27.67 | 28.04 | 27.60 | 27.85 | 523,288 | +0.46(+1.66%) |
Jun 25, 2019 | 27.59 | 27.63 | 27.38 | 27.39 | 362,760 | -0.26(-0.94%) |
Jun 24, 2019 | 27.90 | 27.95 | 27.59 | 27.65 | 234,314 | -0.24(-0.87%) |
Jun 21, 2019 | 27.76 | 27.98 | 27.71 | 27.90 | 594,161 | +0.20(+0.70%) |
Jun 20, 2019 | 27.51 | 27.77 | 27.51 | 27.70 | 503,861 | +0.61(+2.25%) |
Jun 19, 2019 | 27.07 | 27.25 | 26.95 | 27.09 | 586,142 | -0.06(-0.21%) |
Jun 18, 2019 | 26.83 | 27.29 | 26.83 | 27.15 | 390,645 | +0.41(+1.55%) |
Jun 17, 2019 | 26.45 | 26.81 | 26.38 | 26.73 | 359,232 | +0.22(+0.84%) |
Jun 14, 2019 | 26.74 | 26.74 | 26.45 | 26.51 | 344,656 | -0.21(-0.78%) |
Jun 13, 2019 | 26.71 | 26.82 | 26.61 | 26.72 | 516,584 | +0.33(+1.25%) |
Jun 12, 2019 | 26.62 | 26.64 | 26.32 | 26.39 | 578,714 | -0.41(-1.53%) |
Jun 11, 2019 | 26.97 | 27.08 | 26.80 | 26.80 | 440,968 | +0.04(+0.15%) |
Jun 10, 2019 | 26.82 | 27.03 | 26.74 | 26.76 | 353,321 | +0.06(+0.24%) |
Jun 07, 2019 | 26.66 | 26.88 | 26.61 | 26.70 | 458,549 | +0.10(+0.39%) |
Jun 06, 2019 | 26.24 | 26.69 | 26.21 | 26.59 | 607,522 | +0.42(+1.60%) |
Jun 05, 2019 | 26.47 | 26.51 | 25.98 | 26.17 | 520,486 | -0.33(-1.25%) |
Jun 04, 2019 | 26.24 | 26.52 | 26.18 | 26.50 | 381,541 | +0.48(+1.86%) |
Jun 03, 2019 | 25.81 | 26.11 | 25.81 | 26.02 | 789,105 | +0.35(+1.38%) |
May 31, 2019 | 25.72 | 25.98 | 25.66 | 25.66 | 826,035 | -0.45(-1.73%) |
May 30, 2019 | 26.42 | 26.45 | 26.03 | 26.11 | 530,023 | -0.33(-1.25%) |
May 29, 2019 | 26.20 | 26.45 | 26.07 | 26.45 | 572,547 | -0.12(-0.46%) |
May 28, 2019 | 26.95 | 26.96 | 26.55 | 26.57 | 424,011 | -0.30(-1.11%) |
May 24, 2019 | 27.03 | 27.10 | 26.66 | 26.86 | 401,479 | +0.05(+0.18%) |
May 23, 2019 | 27.28 | 27.36 | 26.65 | 26.82 | 745,281 | -0.93(-3.34%) |
May 22, 2019 | 28.08 | 28.09 | 27.65 | 27.74 | 399,840 | -0.48(-1.71%) |
May 21, 2019 | 28.00 | 28.28 | 27.97 | 28.23 | 247,861 | +0.35(+1.24%) |
May 20, 2019 | 27.86 | 28.02 | 27.83 | 27.88 | 324,729 | -0.01(-0.03%) |
May 17, 2019 | 27.97 | 28.16 | 27.88 | 27.89 | 397,509 | -0.32(-1.14%) |
May 16, 2019 | 28.14 | 28.32 | 28.14 | 28.21 | 317,279 | +0.13(+0.46%) |
May 15, 2019 | 27.74 | 28.12 | 27.68 | 28.08 | 560,321 | +0.18(+0.64%) |
May 14, 2019 | 27.69 | 28.13 | 27.69 | 27.90 | 452,496 | +0.35(+1.29%) |
May 13, 2019 | 27.81 | 27.90 | 27.41 | 27.55 | 823,169 | -0.49(-1.75%) |
May 10, 2019 | 27.86 | 28.11 | 27.52 | 28.04 | 484,603 | +0.14(+0.49%) |
May 09, 2019 | 27.80 | 27.98 | 27.53 | 27.90 | 595,436 | -0.02(-0.06%) |
May 08, 2019 | 27.88 | 28.14 | 27.88 | 27.92 | 485,592 | +0.01(+0.03%) |
May 07, 2019 | 27.82 | 27.94 | 27.58 | 27.91 | 567,482 | -0.22(-0.77%) |
May 06, 2019 | 27.86 | 28.25 | 27.86 | 28.13 | 471,282 | +0.02(+0.06%) |
May 03, 2019 | 28.08 | 28.34 | 28.05 | 28.11 | 465,869 | +0.27(+0.95%) |
May 02, 2019 | 28.15 | 28.33 | 27.85 | 27.85 | 554,805 | -0.49(-1.73%) |