Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.51 | 29.60 | 29.26 | 29.41 | 38,193 | -0.02(-0.08%) |
Jul 30, 2019 | 29.44 | 29.60 | 29.26 | 29.43 | 21,738 | -0.17(-0.59%) |
Jul 29, 2019 | 29.53 | 29.62 | 29.38 | 29.60 | 33,164 | +0.09(+0.31%) |
Jul 26, 2019 | 29.61 | 29.61 | 29.32 | 29.51 | 30,135 | +0.12(+0.41%) |
Jul 25, 2019 | 29.38 | 29.52 | 29.30 | 29.39 | 27,871 | +0.02(+0.05%) |
Jul 24, 2019 | 29.47 | 29.57 | 29.33 | 29.38 | 42,517 | -0.08(-0.28%) |
Jul 23, 2019 | 29.25 | 29.56 | 29.19 | 29.46 | 27,845 | +0.28(+0.96%) |
Jul 22, 2019 | 29.22 | 29.31 | 29.15 | 29.18 | 27,241 | -0.05(-0.15%) |
Jul 19, 2019 | 29.29 | 29.35 | 29.19 | 29.23 | 16,063 | +0.05(+0.15%) |
Jul 18, 2019 | 29.00 | 29.29 | 29.00 | 29.18 | 15,823 | +0.14(+0.47%) |
Jul 17, 2019 | 29.20 | 29.21 | 29.02 | 29.05 | 33,775 | -0.16(-0.54%) |
Jul 16, 2019 | 29.16 | 29.22 | 29.02 | 29.20 | 48,111 | -0.08(-0.26%) |
Jul 15, 2019 | 29.06 | 29.29 | 29.06 | 29.28 | 39,774 | +0.23(+0.80%) |
Jul 12, 2019 | 29.30 | 29.30 | 28.84 | 29.05 | 48,057 | -0.22(-0.75%) |
Jul 11, 2019 | 29.47 | 29.47 | 29.12 | 29.26 | 56,333 | -0.02(-0.05%) |
Jul 10, 2019 | 29.14 | 29.28 | 29.03 | 29.28 | 29,944 | +0.22(+0.75%) |
Jul 09, 2019 | 29.00 | 29.29 | 29.00 | 29.06 | 38,359 | -0.05(-0.18%) |
Jul 08, 2019 | 29.17 | 29.20 | 28.87 | 29.11 | 65,989 | -0.05(-0.18%) |
Jul 05, 2019 | 29.43 | 29.50 | 29.12 | 29.17 | 28,956 | -0.10(-0.33%) |
Jul 03, 2019 | 29.15 | 29.34 | 29.15 | 29.26 | 15,879 | +0.21(+0.72%) |
Jul 02, 2019 | 29.34 | 29.34 | 29.01 | 29.05 | 34,667 | -0.16(-0.54%) |
Jul 01, 2019 | 29.23 | 29.95 | 29.00 | 29.21 | 29,855 | +0.07(+0.23%) |
Jun 28, 2019 | 29.17 | 29.17 | 28.70 | 29.14 | 90,337 | +0.30(+1.04%) |
Jun 27, 2019 | 28.48 | 28.86 | 28.39 | 28.84 | 53,841 | +0.15(+0.52%) |
Jun 26, 2019 | 29.16 | 29.16 | 28.57 | 28.69 | 51,500 | -0.19(-0.65%) |
Jun 25, 2019 | 29.00 | 29.04 | 28.78 | 28.88 | 55,618 | -0.04(-0.16%) |
Jun 24, 2019 | 29.06 | 29.06 | 28.79 | 28.93 | 37,993 | -0.04(-0.13%) |
Jun 21, 2019 | 28.79 | 29.08 | 28.76 | 28.96 | 32,559 | +0.00(+0.00%) |
Jun 20, 2019 | 28.87 | 29.04 | 28.80 | 28.96 | 42,022 | +0.21(+0.73%) |
Jun 19, 2019 | 28.49 | 28.81 | 28.45 | 28.75 | 29,204 | +0.29(+1.03%) |
Jun 18, 2019 | 28.43 | 28.69 | 28.28 | 28.46 | 42,406 | +0.30(+1.06%) |
Jun 17, 2019 | 28.14 | 28.29 | 27.97 | 28.16 | 46,021 | +0.01(+0.03%) |
Jun 14, 2019 | 28.11 | 28.37 | 28.10 | 28.16 | 23,752 | -0.01(-0.03%) |
Jun 13, 2019 | 28.26 | 28.47 | 28.12 | 28.16 | 30,927 | +0.07(+0.27%) |
Jun 12, 2019 | 28.07 | 28.23 | 28.01 | 28.09 | 33,663 | -0.04(-0.13%) |
Jun 11, 2019 | 28.33 | 28.49 | 28.03 | 28.13 | 30,309 | +0.03(+0.11%) |
Jun 10, 2019 | 28.03 | 28.62 | 27.88 | 28.10 | 77,690 | +0.21(+0.75%) |
Jun 07, 2019 | 27.59 | 27.93 | 27.59 | 27.89 | 33,269 | +0.32(+1.16%) |
Jun 06, 2019 | 27.59 | 27.76 | 27.51 | 27.57 | 40,441 | +0.02(+0.08%) |
Jun 05, 2019 | 27.54 | 27.69 | 27.46 | 27.54 | 37,873 | +0.16(+0.60%) |
Jun 04, 2019 | 26.96 | 27.65 | 26.96 | 27.38 | 47,893 | +0.54(+2.03%) |
Jun 03, 2019 | 26.98 | 27.34 | 26.84 | 26.84 | 53,025 | -0.15(-0.55%) |
May 31, 2019 | 27.04 | 27.87 | 26.54 | 26.98 | 62,782 | -0.16(-0.60%) |
May 30, 2019 | 27.05 | 27.19 | 26.88 | 27.15 | 37,752 | +0.16(+0.58%) |
May 29, 2019 | 27.02 | 27.19 | 26.69 | 26.99 | 62,220 | -0.23(-0.85%) |
May 28, 2019 | 27.56 | 27.67 | 27.15 | 27.22 | 61,112 | -0.25(-0.90%) |
May 24, 2019 | 27.56 | 27.99 | 27.43 | 27.47 | 39,708 | -0.11(-0.41%) |
May 23, 2019 | 27.44 | 27.80 | 27.44 | 27.58 | 27,089 | +0.03(+0.11%) |
May 22, 2019 | 27.61 | 27.84 | 27.51 | 27.55 | 66,227 | -0.10(-0.35%) |
May 21, 2019 | 27.49 | 27.86 | 27.49 | 27.65 | 55,591 | +0.15(+0.54%) |
May 20, 2019 | 27.43 | 27.66 | 27.42 | 27.50 | 50,519 | -0.13(-0.49%) |
May 17, 2019 | 27.78 | 27.94 | 27.58 | 27.63 | 65,197 | -0.29(-1.04%) |
May 16, 2019 | 28.02 | 28.55 | 27.79 | 27.92 | 39,425 | -0.15(-0.53%) |
May 15, 2019 | 27.82 | 28.25 | 27.75 | 28.07 | 28,321 | +0.34(+1.21%) |
May 14, 2019 | 27.83 | 28.55 | 27.59 | 27.74 | 39,335 | -0.09(-0.32%) |
May 13, 2019 | 27.79 | 27.93 | 27.34 | 27.83 | 55,698 | -0.14(-0.50%) |
May 10, 2019 | 27.88 | 28.40 | 27.86 | 27.97 | 22,523 | -0.11(-0.40%) |
May 09, 2019 | 28.24 | 28.25 | 27.88 | 28.08 | 33,478 | -0.18(-0.63%) |
May 08, 2019 | 28.12 | 28.31 | 28.06 | 28.26 | 32,187 | +0.19(+0.69%) |
May 07, 2019 | 28.25 | 28.60 | 27.95 | 28.06 | 41,818 | -0.44(-1.53%) |
May 06, 2019 | 28.09 | 28.71 | 28.03 | 28.50 | 34,326 | +0.14(+0.50%) |
May 03, 2019 | 28.85 | 28.97 | 28.19 | 28.36 | 55,296 | -0.48(-1.67%) |
May 02, 2019 | 28.74 | 28.99 | 28.54 | 28.84 | 29,847 | +0.04(+0.13%) |