Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.83 | 28.08 | 27.66 | 27.74 | 3,719,811 | -0.07(-0.24%) |
Jul 30, 2019 | 27.52 | 27.98 | 27.52 | 27.81 | 1,803,013 | +0.21(+0.75%) |
Jul 29, 2019 | 27.61 | 27.87 | 27.57 | 27.61 | 1,379,182 | +0.10(+0.35%) |
Jul 26, 2019 | 27.40 | 27.57 | 27.19 | 27.51 | 3,822,121 | +0.23(+0.84%) |
Jul 25, 2019 | 27.44 | 27.45 | 27.12 | 27.28 | 3,586,856 | -0.18(-0.64%) |
Jul 24, 2019 | 27.72 | 27.81 | 27.38 | 27.46 | 1,861,892 | -0.25(-0.90%) |
Jul 23, 2019 | 27.77 | 27.80 | 27.57 | 27.71 | 2,191,815 | +0.01(+0.03%) |
Jul 22, 2019 | 27.66 | 27.78 | 27.47 | 27.70 | 836,438 | -0.01(-0.03%) |
Jul 19, 2019 | 28.33 | 28.33 | 27.67 | 27.71 | 1,058,929 | -0.63(-2.23%) |
Jul 18, 2019 | 28.27 | 28.43 | 28.11 | 28.34 | 902,051 | -0.07(-0.23%) |
Jul 17, 2019 | 28.66 | 28.81 | 28.24 | 28.41 | 970,638 | -0.21(-0.72%) |
Jul 16, 2019 | 28.82 | 28.87 | 28.55 | 28.61 | 1,093,263 | -0.21(-0.71%) |
Jul 15, 2019 | 29.00 | 29.03 | 28.78 | 28.82 | 1,243,179 | -0.09(-0.31%) |
Jul 12, 2019 | 28.98 | 29.06 | 28.80 | 28.91 | 1,835,830 | -0.04(-0.13%) |
Jul 11, 2019 | 29.45 | 29.55 | 28.87 | 28.94 | 1,244,069 | -0.46(-1.58%) |
Jul 10, 2019 | 29.55 | 29.62 | 29.32 | 29.41 | 1,713,614 | -0.04(-0.15%) |
Jul 09, 2019 | 29.33 | 29.52 | 29.12 | 29.45 | 1,504,015 | +0.14(+0.48%) |
Jul 08, 2019 | 29.23 | 29.33 | 29.12 | 29.31 | 721,405 | -0.03(-0.10%) |
Jul 05, 2019 | 29.16 | 29.37 | 28.79 | 29.34 | 884,819 | +0.01(+0.02%) |
Jul 03, 2019 | 29.13 | 29.36 | 29.10 | 29.33 | 903,304 | +0.35(+1.19%) |
Jul 02, 2019 | 28.72 | 29.04 | 28.69 | 28.99 | 1,542,708 | +0.27(+0.95%) |
Jul 01, 2019 | 29.01 | 29.02 | 28.45 | 28.72 | 1,802,153 | +0.04(+0.13%) |
Jun 28, 2019 | 28.59 | 28.83 | 28.52 | 28.68 | 3,700,340 | +0.21(+0.72%) |
Jun 27, 2019 | 28.32 | 28.62 | 28.22 | 28.47 | 1,402,947 | +0.19(+0.68%) |
Jun 26, 2019 | 28.75 | 28.85 | 28.20 | 28.28 | 1,887,343 | -0.46(-1.59%) |
Jun 25, 2019 | 29.26 | 29.27 | 28.71 | 28.74 | 1,241,676 | -0.52(-1.76%) |
Jun 24, 2019 | 29.76 | 29.76 | 29.11 | 29.25 | 1,006,965 | -0.39(-1.32%) |
Jun 21, 2019 | 29.91 | 29.97 | 29.60 | 29.64 | 2,015,920 | -0.32(-1.08%) |
Jun 20, 2019 | 29.85 | 30.03 | 29.63 | 29.97 | 1,115,911 | +0.33(+1.12%) |
Jun 19, 2019 | 29.54 | 29.75 | 29.33 | 29.64 | 1,287,227 | +0.08(+0.27%) |
Jun 18, 2019 | 29.62 | 29.80 | 29.34 | 29.55 | 686,689 | +0.05(+0.17%) |
Jun 17, 2019 | 29.30 | 29.53 | 29.19 | 29.50 | 815,038 | +0.24(+0.80%) |
Jun 14, 2019 | 29.21 | 29.39 | 29.08 | 29.27 | 828,685 | +0.09(+0.30%) |
Jun 13, 2019 | 29.36 | 29.41 | 28.98 | 29.18 | 1,578,179 | -0.04(-0.13%) |
Jun 12, 2019 | 29.19 | 29.33 | 29.14 | 29.22 | 928,235 | +0.04(+0.15%) |
Jun 11, 2019 | 29.02 | 29.22 | 28.79 | 29.17 | 1,199,323 | +0.34(+1.18%) |
Jun 10, 2019 | 28.72 | 28.91 | 28.41 | 28.83 | 1,073,237 | +0.15(+0.53%) |
Jun 07, 2019 | 28.81 | 28.96 | 28.67 | 28.68 | 958,863 | -0.05(-0.18%) |
Jun 06, 2019 | 28.92 | 28.93 | 28.55 | 28.73 | 1,291,196 | -0.03(-0.10%) |
Jun 05, 2019 | 28.46 | 28.77 | 28.20 | 28.76 | 1,003,380 | +0.39(+1.38%) |
Jun 04, 2019 | 28.56 | 28.60 | 28.09 | 28.37 | 1,530,769 | -0.04(-0.13%) |
Jun 03, 2019 | 28.63 | 28.75 | 28.15 | 28.41 | 1,655,658 | -0.16(-0.56%) |
May 31, 2019 | 28.56 | 28.86 | 28.53 | 28.57 | 906,054 | -0.15(-0.53%) |
May 30, 2019 | 28.66 | 28.85 | 28.59 | 28.72 | 1,258,396 | +0.14(+0.48%) |
May 29, 2019 | 28.71 | 28.77 | 28.47 | 28.58 | 1,013,756 | -0.18(-0.63%) |
May 28, 2019 | 29.10 | 29.14 | 28.76 | 28.76 | 2,414,751 | -0.18(-0.62%) |
May 24, 2019 | 28.71 | 28.98 | 28.64 | 28.94 | 849,926 | +0.33(+1.14%) |
May 23, 2019 | 28.44 | 28.64 | 28.36 | 28.62 | 804,068 | +0.03(+0.10%) |
May 22, 2019 | 28.31 | 28.62 | 28.17 | 28.59 | 614,486 | +0.18(+0.64%) |
May 21, 2019 | 28.17 | 28.55 | 28.16 | 28.41 | 1,229,687 | +0.26(+0.93%) |
May 20, 2019 | 28.64 | 28.64 | 28.01 | 28.15 | 1,540,721 | -0.64(-2.21%) |
May 17, 2019 | 28.78 | 28.88 | 28.54 | 28.78 | 1,697,226 | -0.05(-0.18%) |
May 16, 2019 | 28.61 | 28.88 | 28.46 | 28.83 | 1,196,928 | +0.23(+0.81%) |
May 15, 2019 | 28.57 | 28.68 | 28.43 | 28.60 | 1,653,305 | +0.01(+0.03%) |
May 14, 2019 | 28.78 | 28.88 | 28.56 | 28.59 | 1,715,006 | -0.14(-0.48%) |
May 13, 2019 | 28.70 | 28.81 | 28.39 | 28.73 | 1,213,042 | -0.20(-0.70%) |
May 10, 2019 | 28.57 | 28.99 | 28.51 | 28.93 | 745,414 | +0.27(+0.93%) |
May 09, 2019 | 28.42 | 28.71 | 28.15 | 28.67 | 950,333 | +0.16(+0.56%) |
May 08, 2019 | 28.54 | 28.80 | 28.44 | 28.51 | 1,401,642 | +0.06(+0.20%) |
May 07, 2019 | 28.60 | 29.25 | 28.28 | 28.45 | 2,677,302 | -0.88(-2.98%) |
May 06, 2019 | 29.07 | 29.40 | 29.07 | 29.32 | 1,147,333 | +0.04(+0.15%) |
May 03, 2019 | 29.12 | 29.30 | 28.93 | 29.28 | 857,668 | +0.22(+0.77%) |
May 02, 2019 | 29.15 | 29.30 | 28.88 | 29.06 | 1,137,993 | -0.04(-0.12%) |