Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.43 | 29.78 | 29.34 | 29.50 | 193,304 | +0.10(+0.33%) |
Jul 30, 2019 | 28.92 | 29.43 | 28.81 | 29.40 | 118,283 | +0.30(+1.03%) |
Jul 29, 2019 | 29.35 | 29.55 | 28.99 | 29.10 | 152,817 | -0.29(-0.99%) |
Jul 26, 2019 | 28.79 | 29.44 | 28.79 | 29.39 | 169,488 | +0.65(+2.25%) |
Jul 25, 2019 | 28.96 | 29.00 | 28.66 | 28.75 | 194,931 | -0.11(-0.39%) |
Jul 24, 2019 | 28.40 | 29.01 | 28.35 | 28.86 | 360,295 | +0.36(+1.28%) |
Jul 23, 2019 | 28.48 | 28.81 | 28.44 | 28.49 | 139,160 | -0.01(-0.03%) |
Jul 22, 2019 | 28.44 | 28.54 | 28.29 | 28.50 | 133,276 | -0.06(-0.20%) |
Jul 19, 2019 | 28.64 | 28.96 | 28.53 | 28.56 | 164,423 | -0.32(-1.09%) |
Jul 18, 2019 | 28.60 | 29.07 | 27.86 | 28.87 | 198,852 | +0.96(+3.45%) |
Jul 17, 2019 | 28.10 | 28.19 | 27.85 | 27.91 | 217,186 | -0.43(-1.51%) |
Jul 16, 2019 | 28.24 | 28.55 | 28.24 | 28.34 | 76,668 | +0.03(+0.11%) |
Jul 15, 2019 | 28.85 | 28.85 | 28.15 | 28.31 | 108,149 | -0.46(-1.60%) |
Jul 12, 2019 | 28.56 | 28.84 | 28.41 | 28.77 | 99,073 | +0.33(+1.17%) |
Jul 11, 2019 | 28.37 | 28.46 | 28.19 | 28.44 | 84,784 | +0.04(+0.14%) |
Jul 10, 2019 | 28.63 | 28.75 | 28.31 | 28.40 | 125,702 | -0.15(-0.54%) |
Jul 09, 2019 | 28.12 | 28.57 | 28.11 | 28.55 | 157,973 | +0.31(+1.09%) |
Jul 08, 2019 | 28.63 | 28.79 | 28.20 | 28.24 | 337,078 | -0.57(-1.97%) |
Jul 05, 2019 | 28.59 | 28.87 | 28.55 | 28.81 | 159,976 | +0.28(+0.99%) |
Jul 03, 2019 | 28.24 | 28.53 | 28.16 | 28.53 | 75,849 | +0.32(+1.12%) |
Jul 02, 2019 | 28.43 | 28.45 | 28.00 | 28.21 | 187,458 | -0.24(-0.85%) |
Jul 01, 2019 | 28.41 | 28.48 | 28.18 | 28.45 | 132,512 | +0.22(+0.77%) |
Jun 28, 2019 | 27.93 | 28.33 | 27.73 | 28.24 | 427,179 | +0.43(+1.54%) |
Jun 27, 2019 | 27.33 | 27.87 | 27.33 | 27.81 | 153,318 | +0.46(+1.69%) |
Jun 26, 2019 | 27.32 | 27.56 | 27.22 | 27.34 | 118,091 | +0.14(+0.51%) |
Jun 25, 2019 | 27.17 | 27.31 | 26.83 | 27.21 | 85,320 | +0.03(+0.12%) |
Jun 24, 2019 | 27.44 | 27.51 | 27.11 | 27.17 | 122,502 | -0.09(-0.33%) |
Jun 21, 2019 | 27.18 | 27.56 | 27.11 | 27.26 | 458,309 | -0.08(-0.30%) |
Jun 20, 2019 | 27.48 | 27.48 | 27.06 | 27.34 | 111,647 | +0.01(+0.03%) |
Jun 19, 2019 | 27.39 | 27.61 | 27.26 | 27.34 | 145,222 | -0.05(-0.18%) |
Jun 18, 2019 | 27.07 | 27.60 | 27.07 | 27.39 | 101,421 | +0.32(+1.20%) |
Jun 17, 2019 | 27.15 | 27.17 | 26.96 | 27.06 | 90,516 | -0.06(-0.24%) |
Jun 14, 2019 | 27.16 | 27.23 | 26.86 | 27.13 | 65,349 | +0.02(+0.06%) |
Jun 13, 2019 | 27.22 | 27.38 | 27.04 | 27.11 | 75,500 | -0.02(-0.06%) |
Jun 12, 2019 | 27.02 | 27.24 | 26.96 | 27.13 | 56,808 | +0.07(+0.27%) |
Jun 11, 2019 | 27.01 | 27.14 | 26.83 | 27.05 | 95,760 | +0.24(+0.91%) |
Jun 10, 2019 | 26.92 | 27.22 | 26.77 | 26.81 | 176,174 | +0.13(+0.49%) |
Jun 07, 2019 | 26.78 | 26.88 | 26.62 | 26.68 | 73,378 | -0.14(-0.51%) |
Jun 06, 2019 | 26.94 | 26.94 | 26.48 | 26.82 | 99,741 | -0.10(-0.36%) |
Jun 05, 2019 | 27.09 | 27.15 | 26.70 | 26.92 | 167,704 | -0.23(-0.83%) |
Jun 04, 2019 | 26.64 | 27.18 | 26.64 | 27.14 | 173,417 | +0.79(+2.98%) |
Jun 03, 2019 | 26.09 | 26.59 | 26.07 | 26.36 | 167,835 | +0.33(+1.28%) |
May 31, 2019 | 26.41 | 26.51 | 25.90 | 26.03 | 260,779 | -0.68(-2.55%) |
May 30, 2019 | 27.13 | 27.17 | 26.49 | 26.71 | 314,280 | -0.36(-1.32%) |
May 29, 2019 | 26.74 | 27.11 | 26.55 | 27.06 | 115,931 | +0.18(+0.66%) |
May 28, 2019 | 27.26 | 27.26 | 26.86 | 26.88 | 140,279 | -0.38(-1.40%) |
May 24, 2019 | 27.03 | 27.30 | 26.97 | 27.26 | 75,726 | +0.40(+1.48%) |
May 23, 2019 | 27.13 | 27.18 | 26.64 | 26.87 | 89,425 | -0.50(-1.83%) |
May 22, 2019 | 27.58 | 27.68 | 27.31 | 27.37 | 170,842 | -0.34(-1.23%) |
May 21, 2019 | 27.70 | 27.85 | 27.61 | 27.71 | 86,459 | +0.07(+0.26%) |
May 20, 2019 | 27.20 | 27.73 | 26.90 | 27.64 | 126,230 | +0.32(+1.19%) |
May 17, 2019 | 27.00 | 27.74 | 27.00 | 27.31 | 199,877 | +0.02(+0.09%) |
May 16, 2019 | 27.30 | 27.56 | 26.90 | 27.29 | 382,757 | +0.19(+0.72%) |
May 15, 2019 | 27.20 | 27.20 | 26.68 | 27.09 | 213,930 | -0.25(-0.92%) |
May 14, 2019 | 27.05 | 27.43 | 26.99 | 27.34 | 175,617 | +0.37(+1.38%) |
May 13, 2019 | 27.58 | 27.58 | 26.90 | 26.97 | 163,559 | -0.95(-3.39%) |
May 10, 2019 | 28.03 | 28.04 | 27.62 | 27.92 | 126,869 | -0.18(-0.63%) |
May 09, 2019 | 27.94 | 28.19 | 27.64 | 28.10 | 170,607 | +0.00(+0.00%) |
May 08, 2019 | 28.04 | 28.24 | 27.94 | 28.10 | 145,930 | +0.02(+0.09%) |
May 07, 2019 | 28.37 | 28.53 | 27.89 | 28.07 | 166,737 | -0.56(-1.95%) |
May 06, 2019 | 28.19 | 28.70 | 28.14 | 28.63 | 155,887 | +0.09(+0.31%) |
May 03, 2019 | 28.02 | 28.54 | 27.93 | 28.54 | 140,901 | +0.63(+2.27%) |
May 02, 2019 | 27.81 | 28.12 | 27.28 | 27.91 | 225,544 | +0.12(+0.43%) |