Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.35 | 29.42 | 29.35 | 29.37 | 77,215 | -0.05(-0.18%) |
Jul 30, 2019 | 29.32 | 29.43 | 29.32 | 29.43 | 18,129 | +0.09(+0.32%) |
Jul 29, 2019 | 29.31 | 29.33 | 29.27 | 29.33 | 16,953 | +0.04(+0.13%) |
Jul 26, 2019 | 29.25 | 29.29 | 29.23 | 29.29 | 19,608 | +0.02(+0.05%) |
Jul 25, 2019 | 29.24 | 29.28 | 29.23 | 29.28 | 13,007 | +0.03(+0.11%) |
Jul 24, 2019 | 29.21 | 29.27 | 29.21 | 29.25 | 18,270 | +0.02(+0.08%) |
Jul 23, 2019 | 29.18 | 29.22 | 29.18 | 29.22 | 11,339 | +0.02(+0.05%) |
Jul 22, 2019 | 29.19 | 29.22 | 29.16 | 29.21 | 27,133 | -0.03(-0.09%) |
Jul 19, 2019 | 29.17 | 29.24 | 29.16 | 29.24 | 13,545 | -0.02(-0.07%) |
Jul 18, 2019 | 29.31 | 29.31 | 29.22 | 29.25 | 20,698 | -0.12(-0.42%) |
Jul 17, 2019 | 29.41 | 29.43 | 29.34 | 29.38 | 11,453 | -0.00(-0.00%) |
Jul 16, 2019 | 29.34 | 29.41 | 29.33 | 29.38 | 11,138 | -0.01(-0.02%) |
Jul 15, 2019 | 29.47 | 29.50 | 29.33 | 29.39 | 119,553 | -0.15(-0.50%) |
Jul 12, 2019 | 29.52 | 29.56 | 29.50 | 29.53 | 28,639 | +0.02(+0.08%) |
Jul 11, 2019 | 29.46 | 29.52 | 29.45 | 29.51 | 27,875 | +0.04(+0.14%) |
Jul 10, 2019 | 29.40 | 29.49 | 29.40 | 29.47 | 22,801 | +0.04(+0.14%) |
Jul 09, 2019 | 29.39 | 29.46 | 29.37 | 29.43 | 8,961 | +0.03(+0.11%) |
Jul 08, 2019 | 29.39 | 29.43 | 29.39 | 29.39 | 39,529 | +0.02(+0.08%) |
Jul 05, 2019 | 29.27 | 29.39 | 29.27 | 29.37 | 8,127 | +0.11(+0.38%) |
Jul 03, 2019 | 29.25 | 29.29 | 29.22 | 29.26 | 12,900 | +0.00(+0.01%) |
Jul 02, 2019 | 29.22 | 29.28 | 29.20 | 29.25 | 95,687 | +0.04(+0.13%) |
Jul 01, 2019 | 29.17 | 29.26 | 29.15 | 29.22 | 58,620 | -0.08(-0.26%) |
Jun 28, 2019 | 29.29 | 29.32 | 29.25 | 29.29 | 18,318 | -0.05(-0.19%) |
Jun 27, 2019 | 29.36 | 29.40 | 29.35 | 29.35 | 85,104 | -0.01(-0.03%) |
Jun 26, 2019 | 29.32 | 29.37 | 29.32 | 29.36 | 15,770 | +0.01(+0.03%) |
Jun 25, 2019 | 29.29 | 29.37 | 29.29 | 29.35 | 17,770 | -0.01(-0.04%) |
Jun 24, 2019 | 29.40 | 29.40 | 29.33 | 29.36 | 16,206 | -0.10(-0.33%) |
Jun 21, 2019 | 29.44 | 29.48 | 29.42 | 29.45 | 45,667 | +0.08(+0.28%) |
Jun 20, 2019 | 29.34 | 29.40 | 29.32 | 29.37 | 25,210 | -0.09(-0.29%) |
Jun 19, 2019 | 29.43 | 29.48 | 29.43 | 29.46 | 19,809 | -0.02(-0.05%) |
Jun 18, 2019 | 29.53 | 29.53 | 29.43 | 29.47 | 30,832 | -0.01(-0.03%) |
Jun 17, 2019 | 29.49 | 29.50 | 29.47 | 29.48 | 187,923 | -0.07(-0.23%) |
Jun 14, 2019 | 29.44 | 29.56 | 29.44 | 29.55 | 91,980 | +0.15(+0.49%) |
Jun 13, 2019 | 29.43 | 29.44 | 29.40 | 29.40 | 73,308 | +0.05(+0.16%) |
Jun 12, 2019 | 29.41 | 29.42 | 29.36 | 29.36 | 28,646 | -0.14(-0.47%) |
Jun 11, 2019 | 29.38 | 29.50 | 29.38 | 29.50 | 74,087 | +0.06(+0.21%) |
Jun 10, 2019 | 29.52 | 29.52 | 29.43 | 29.43 | 24,957 | -0.01(-0.02%) |
Jun 07, 2019 | 29.42 | 29.47 | 29.36 | 29.44 | 19,737 | +0.09(+0.31%) |
Jun 06, 2019 | 29.32 | 29.38 | 29.29 | 29.35 | 23,018 | -0.07(-0.23%) |
Jun 05, 2019 | 29.29 | 29.43 | 29.29 | 29.42 | 31,822 | +0.12(+0.42%) |
Jun 04, 2019 | 29.37 | 29.37 | 29.29 | 29.29 | 155,588 | -0.05(-0.16%) |
Jun 03, 2019 | 29.48 | 29.48 | 29.32 | 29.34 | 82,605 | -0.11(-0.37%) |
May 31, 2019 | 29.63 | 29.63 | 29.44 | 29.45 | 22,317 | -0.15(-0.50%) |
May 30, 2019 | 29.89 | 29.89 | 29.59 | 29.60 | 31,208 | -0.36(-1.19%) |
May 29, 2019 | 29.84 | 29.99 | 29.84 | 29.95 | 61,946 | -0.03(-0.10%) |
May 28, 2019 | 30.08 | 30.12 | 29.98 | 29.98 | 41,178 | -0.16(-0.51%) |
May 24, 2019 | 30.41 | 30.41 | 30.12 | 30.14 | 21,930 | -0.15(-0.49%) |
May 23, 2019 | 30.35 | 30.36 | 30.22 | 30.29 | 54,229 | -0.17(-0.56%) |
May 22, 2019 | 30.44 | 30.46 | 30.39 | 30.46 | 51,596 | -0.02(-0.07%) |
May 21, 2019 | 30.44 | 30.48 | 30.38 | 30.48 | 17,864 | -0.00(-0.01%) |
May 20, 2019 | 30.55 | 30.62 | 30.48 | 30.48 | 29,167 | -0.22(-0.71%) |
May 17, 2019 | 30.57 | 30.70 | 30.57 | 30.70 | 279,939 | +0.15(+0.48%) |
May 16, 2019 | 30.57 | 30.63 | 30.53 | 30.55 | 222,770 | -0.07(-0.23%) |
May 15, 2019 | 30.48 | 30.62 | 30.42 | 30.62 | 99,490 | +0.11(+0.36%) |
May 14, 2019 | 30.60 | 30.60 | 30.51 | 30.51 | 31,075 | -0.13(-0.42%) |
May 13, 2019 | 30.85 | 30.91 | 30.63 | 30.64 | 43,070 | -0.08(-0.28%) |
May 10, 2019 | 30.64 | 30.75 | 30.61 | 30.72 | 23,736 | +0.10(+0.31%) |
May 09, 2019 | 30.63 | 30.66 | 30.61 | 30.63 | 25,123 | +0.03(+0.10%) |
May 08, 2019 | 30.52 | 30.60 | 30.52 | 30.60 | 13,985 | +0.10(+0.32%) |
May 07, 2019 | 30.60 | 30.60 | 30.50 | 30.50 | 31,308 | -0.07(-0.21%) |
May 06, 2019 | 30.63 | 30.63 | 30.54 | 30.56 | 36,033 | +0.09(+0.31%) |
May 03, 2019 | 30.45 | 30.50 | 30.45 | 30.47 | 17,157 | +0.03(+0.10%) |
May 02, 2019 | 30.47 | 30.51 | 30.36 | 30.44 | 156,522 | -0.09(-0.30%) |