Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.43 | 29.83 | 29.39 | 29.48 | 41,217 | -0.32(-1.09%) |
Jul 30, 2019 | 29.58 | 29.80 | 29.53 | 29.80 | 40,430 | +0.07(+0.24%) |
Jul 29, 2019 | 29.45 | 29.77 | 29.37 | 29.73 | 32,770 | +0.22(+0.75%) |
Jul 26, 2019 | 29.25 | 29.51 | 29.25 | 29.51 | 23,800 | +0.19(+0.65%) |
Jul 25, 2019 | 29.16 | 29.35 | 29.00 | 29.32 | 31,303 | +0.06(+0.21%) |
Jul 24, 2019 | 29.02 | 29.37 | 28.89 | 29.26 | 32,322 | +0.43(+1.49%) |
Jul 23, 2019 | 28.71 | 28.97 | 28.71 | 28.83 | 25,935 | +0.01(+0.03%) |
Jul 22, 2019 | 28.76 | 28.99 | 28.66 | 28.82 | 40,901 | +0.01(+0.03%) |
Jul 19, 2019 | 29.10 | 29.26 | 28.56 | 28.81 | 38,300 | -0.24(-0.83%) |
Jul 18, 2019 | 28.80 | 29.14 | 28.55 | 29.05 | 30,176 | +0.40(+1.40%) |
Jul 17, 2019 | 28.93 | 28.96 | 28.65 | 28.65 | 36,076 | -0.17(-0.59%) |
Jul 16, 2019 | 28.70 | 28.99 | 28.64 | 28.82 | 19,047 | -0.15(-0.52%) |
Jul 15, 2019 | 28.20 | 29.03 | 28.20 | 28.97 | 34,258 | +0.81(+2.88%) |
Jul 12, 2019 | 28.10 | 28.29 | 28.10 | 28.16 | 29,500 | +0.01(+0.04%) |
Jul 11, 2019 | 27.80 | 28.25 | 27.75 | 28.15 | 38,464 | +0.29(+1.04%) |
Jul 10, 2019 | 27.25 | 27.87 | 27.25 | 27.86 | 54,679 | +0.43(+1.57%) |
Jul 09, 2019 | 28.86 | 28.86 | 27.41 | 27.43 | 85,972 | -1.34(-4.66%) |
Jul 08, 2019 | 28.39 | 28.94 | 28.39 | 28.77 | 29,216 | +0.51(+1.80%) |
Jul 05, 2019 | 28.45 | 28.45 | 27.90 | 28.26 | 30,300 | +0.37(+1.33%) |
Jul 03, 2019 | 28.10 | 28.16 | 27.86 | 27.89 | 29,000 | -0.24(-0.85%) |
Jul 02, 2019 | 27.67 | 28.41 | 27.50 | 28.13 | 47,926 | -0.12(-0.42%) |
Jul 01, 2019 | 27.59 | 28.27 | 27.58 | 28.25 | 57,020 | +0.99(+3.63%) |
Jun 28, 2019 | 27.64 | 27.83 | 27.06 | 27.26 | 50,200 | -0.43(-1.57%) |
Jun 27, 2019 | 27.85 | 27.96 | 27.67 | 27.70 | 33,353 | -0.20(-0.70%) |
Jun 26, 2019 | 27.70 | 28.01 | 27.59 | 27.89 | 29,591 | +0.13(+0.47%) |
Jun 25, 2019 | 27.34 | 27.79 | 27.20 | 27.76 | 34,768 | +0.37(+1.35%) |
Jun 24, 2019 | 27.65 | 28.20 | 27.13 | 27.39 | 104,571 | -0.47(-1.69%) |
Jun 21, 2019 | 27.85 | 28.11 | 27.51 | 27.86 | 39,000 | -0.24(-0.85%) |
Jun 20, 2019 | 28.79 | 28.80 | 28.04 | 28.10 | 25,495 | -0.34(-1.20%) |
Jun 19, 2019 | 27.80 | 28.44 | 27.78 | 28.44 | 37,961 | +0.67(+2.41%) |
Jun 18, 2019 | 28.28 | 28.40 | 27.77 | 27.77 | 35,566 | -0.16(-0.57%) |
Jun 17, 2019 | 28.07 | 28.48 | 27.93 | 27.93 | 37,741 | -0.28(-0.99%) |
Jun 14, 2019 | 28.34 | 28.41 | 28.06 | 28.21 | 26,800 | -0.19(-0.67%) |
Jun 13, 2019 | 29.21 | 29.21 | 28.35 | 28.40 | 47,455 | -0.77(-2.64%) |
Jun 12, 2019 | 28.57 | 29.34 | 28.49 | 29.17 | 52,115 | +0.65(+2.28%) |
Jun 11, 2019 | 28.61 | 29.00 | 28.42 | 28.52 | 22,542 | -0.12(-0.42%) |
Jun 10, 2019 | 28.21 | 28.64 | 28.21 | 28.64 | 43,345 | +1.16(+4.22%) |
Jun 07, 2019 | 27.70 | 27.76 | 27.32 | 27.48 | 19,800 | -0.28(-1.01%) |
Jun 06, 2019 | 27.37 | 27.82 | 27.09 | 27.76 | 28,171 | +0.01(+0.04%) |
Jun 05, 2019 | 28.10 | 28.15 | 27.71 | 27.75 | 26,882 | -0.26(-0.93%) |
Jun 04, 2019 | 27.84 | 28.21 | 27.78 | 28.01 | 24,296 | +0.41(+1.49%) |
Jun 03, 2019 | 27.89 | 27.91 | 27.53 | 27.60 | 28,088 | -0.62(-2.20%) |
May 31, 2019 | 27.80 | 28.22 | 27.28 | 28.22 | 51,600 | -0.86(-2.96%) |
May 30, 2019 | 28.74 | 29.10 | 28.45 | 29.08 | 52,054 | +0.59(+2.07%) |
May 29, 2019 | 28.27 | 28.70 | 28.04 | 28.49 | 82,577 | -0.05(-0.18%) |
May 28, 2019 | 28.71 | 28.80 | 28.32 | 28.54 | 39,481 | -0.25(-0.87%) |
May 24, 2019 | 28.80 | 28.85 | 28.35 | 28.79 | 55,300 | +0.09(+0.31%) |
May 23, 2019 | 28.00 | 28.96 | 27.98 | 28.70 | 37,940 | +0.33(+1.16%) |
May 22, 2019 | 28.71 | 28.71 | 28.37 | 28.37 | 37,234 | -0.29(-1.01%) |
May 21, 2019 | 29.15 | 29.15 | 28.29 | 28.66 | 25,047 | -0.57(-1.95%) |
May 20, 2019 | 27.89 | 29.40 | 27.87 | 29.23 | 25,147 | +1.42(+5.11%) |
May 17, 2019 | 28.13 | 28.60 | 27.81 | 27.81 | 43,700 | -0.54(-1.90%) |
May 16, 2019 | 29.30 | 29.30 | 27.82 | 28.35 | 47,965 | +0.29(+1.03%) |
May 15, 2019 | 27.80 | 29.30 | 27.75 | 28.06 | 63,129 | +0.23(+0.83%) |
May 14, 2019 | 29.53 | 29.80 | 27.79 | 27.83 | 52,814 | -0.01(-0.04%) |
May 13, 2019 | 28.12 | 28.55 | 27.70 | 27.84 | 44,873 | -0.71(-2.49%) |
May 10, 2019 | 27.79 | 28.55 | 27.79 | 28.55 | 51,300 | +0.62(+2.22%) |
May 09, 2019 | 28.29 | 28.42 | 27.26 | 27.93 | 37,733 | -0.40(-1.41%) |
May 08, 2019 | 28.24 | 28.55 | 28.10 | 28.33 | 37,710 | -0.26(-0.91%) |
May 07, 2019 | 30.00 | 30.00 | 28.24 | 28.59 | 30,350 | -0.56(-1.92%) |
May 06, 2019 | 29.96 | 29.96 | 28.88 | 29.15 | 25,048 | -0.44(-1.47%) |
May 03, 2019 | 29.57 | 29.99 | 28.58 | 29.59 | 19,900 | +0.18(+0.60%) |
May 02, 2019 | 29.70 | 29.70 | 28.65 | 29.41 | 32,927 | +0.15(+0.51%) |