Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.52 | 30.69 | 29.87 | 29.96 | 1,205,167 | -0.51(-1.69%) |
Jul 30, 2019 | 30.01 | 30.53 | 29.90 | 30.48 | 786,874 | +0.17(+0.58%) |
Jul 29, 2019 | 30.17 | 30.42 | 29.93 | 30.30 | 826,453 | +0.11(+0.35%) |
Jul 26, 2019 | 30.08 | 30.28 | 29.86 | 30.20 | 805,511 | +0.26(+0.88%) |
Jul 25, 2019 | 29.94 | 30.11 | 29.73 | 29.93 | 901,781 | -0.10(-0.32%) |
Jul 24, 2019 | 29.82 | 30.25 | 29.82 | 30.03 | 1,072,244 | +0.13(+0.42%) |
Jul 23, 2019 | 29.73 | 29.95 | 29.59 | 29.91 | 810,623 | +0.34(+1.15%) |
Jul 22, 2019 | 29.56 | 29.89 | 29.51 | 29.57 | 784,342 | +0.21(+0.73%) |
Jul 19, 2019 | 29.82 | 29.85 | 29.33 | 29.35 | 940,931 | -0.11(-0.36%) |
Jul 18, 2019 | 29.51 | 29.52 | 29.18 | 29.46 | 956,213 | -0.06(-0.20%) |
Jul 17, 2019 | 29.64 | 29.92 | 29.52 | 29.52 | 813,637 | -0.12(-0.39%) |
Jul 16, 2019 | 29.58 | 29.86 | 29.38 | 29.63 | 636,734 | -0.15(-0.49%) |
Jul 15, 2019 | 29.88 | 30.07 | 29.60 | 29.78 | 722,470 | -0.07(-0.23%) |
Jul 12, 2019 | 29.66 | 29.97 | 29.64 | 29.85 | 717,911 | +0.43(+1.45%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.40 | 29.42 | 1,045,674 | -0.50(-1.69%) |
Jul 10, 2019 | 30.04 | 30.18 | 29.67 | 29.92 | 1,053,335 | +0.03(+0.10%) |
Jul 09, 2019 | 30.07 | 30.24 | 29.69 | 29.90 | 1,139,586 | -0.19(-0.65%) |
Jul 08, 2019 | 30.40 | 30.53 | 30.00 | 30.09 | 1,524,468 | -0.51(-1.68%) |
Jul 05, 2019 | 30.53 | 30.63 | 30.17 | 30.60 | 1,373,883 | -0.02(-0.06%) |
Jul 03, 2019 | 30.72 | 30.96 | 30.49 | 30.62 | 2,382,834 | -0.11(-0.35%) |
Jul 02, 2019 | 30.95 | 31.10 | 30.56 | 30.73 | 1,048,353 | -0.27(-0.88%) |
Jul 01, 2019 | 30.97 | 31.28 | 30.44 | 31.00 | 1,781,547 | +0.34(+1.11%) |
Jun 28, 2019 | 30.27 | 30.70 | 30.03 | 30.66 | 2,482,390 | +0.49(+1.64%) |
Jun 27, 2019 | 30.04 | 30.37 | 30.04 | 30.17 | 1,035,592 | +0.31(+1.04%) |
Jun 26, 2019 | 29.73 | 30.18 | 29.55 | 29.86 | 1,271,365 | +0.20(+0.69%) |
Jun 25, 2019 | 29.47 | 29.97 | 29.34 | 29.65 | 1,268,756 | +0.17(+0.59%) |
Jun 24, 2019 | 29.59 | 29.90 | 29.29 | 29.48 | 2,126,895 | -0.02(-0.07%) |
Jun 21, 2019 | 29.57 | 29.77 | 28.95 | 29.50 | 2,626,673 | -0.20(-0.69%) |
Jun 20, 2019 | 29.74 | 29.79 | 29.15 | 29.70 | 1,877,356 | +0.48(+1.63%) |
Jun 19, 2019 | 27.95 | 29.54 | 27.51 | 29.23 | 4,519,565 | +2.72(+10.25%) |
Jun 18, 2019 | 26.23 | 26.81 | 26.20 | 26.51 | 1,745,993 | +0.49(+1.90%) |
Jun 17, 2019 | 25.70 | 26.18 | 25.53 | 26.01 | 910,914 | +0.33(+1.28%) |
Jun 14, 2019 | 25.93 | 25.99 | 25.51 | 25.68 | 974,941 | -0.49(-1.89%) |
Jun 13, 2019 | 26.27 | 26.47 | 26.04 | 26.18 | 834,475 | +0.03(+0.11%) |
Jun 12, 2019 | 25.88 | 26.19 | 25.69 | 26.15 | 839,619 | +0.17(+0.67%) |
Jun 11, 2019 | 26.38 | 26.51 | 25.93 | 25.98 | 616,580 | -0.15(-0.56%) |
Jun 10, 2019 | 25.95 | 26.39 | 25.76 | 26.12 | 682,272 | +0.45(+1.74%) |
Jun 07, 2019 | 25.66 | 25.93 | 25.44 | 25.67 | 486,852 | +0.17(+0.68%) |
Jun 06, 2019 | 25.15 | 25.55 | 24.75 | 25.50 | 935,916 | +0.33(+1.31%) |
Jun 05, 2019 | 25.48 | 25.70 | 24.79 | 25.17 | 988,252 | -0.16(-0.61%) |
Jun 04, 2019 | 24.61 | 25.35 | 24.54 | 25.33 | 847,088 | +1.07(+4.40%) |
Jun 03, 2019 | 24.02 | 24.52 | 23.79 | 24.26 | 1,102,297 | +0.40(+1.67%) |
May 31, 2019 | 24.55 | 24.57 | 23.77 | 23.86 | 1,811,576 | -0.99(-3.98%) |
May 30, 2019 | 25.01 | 25.33 | 24.73 | 24.85 | 668,711 | -0.16(-0.62%) |
May 29, 2019 | 24.91 | 25.21 | 24.79 | 25.00 | 819,815 | -0.08(-0.31%) |
May 28, 2019 | 25.48 | 25.58 | 25.08 | 25.08 | 1,422,787 | -0.18(-0.73%) |
May 24, 2019 | 25.61 | 25.67 | 25.17 | 25.27 | 1,294,528 | -0.13(-0.50%) |
May 23, 2019 | 25.71 | 25.72 | 25.28 | 25.39 | 711,040 | -0.77(-2.93%) |
May 22, 2019 | 26.58 | 26.70 | 26.11 | 26.16 | 816,276 | -0.70(-2.60%) |
May 21, 2019 | 26.56 | 27.02 | 26.55 | 26.86 | 801,755 | +0.63(+2.40%) |
May 20, 2019 | 26.47 | 26.61 | 26.16 | 26.23 | 1,640,784 | -0.57(-2.14%) |
May 17, 2019 | 27.09 | 27.46 | 26.78 | 26.80 | 974,632 | -0.66(-2.40%) |
May 16, 2019 | 27.68 | 27.97 | 27.41 | 27.46 | 1,264,244 | -0.21(-0.77%) |
May 15, 2019 | 27.16 | 28.03 | 27.16 | 27.67 | 2,165,819 | +0.42(+1.53%) |
May 14, 2019 | 26.90 | 27.38 | 26.88 | 27.26 | 1,075,966 | +0.56(+2.11%) |
May 13, 2019 | 27.67 | 27.72 | 26.69 | 26.69 | 1,360,146 | -1.69(-5.96%) |
May 10, 2019 | 28.38 | 28.56 | 28.01 | 28.39 | 864,288 | +0.19(+0.69%) |
May 09, 2019 | 28.07 | 28.27 | 27.47 | 28.19 | 1,322,867 | -0.35(-1.22%) |
May 08, 2019 | 29.05 | 29.15 | 28.50 | 28.54 | 545,032 | -0.64(-2.19%) |
May 07, 2019 | 29.31 | 29.43 | 28.81 | 29.18 | 1,395,962 | -0.45(-1.53%) |
May 06, 2019 | 28.97 | 29.79 | 28.65 | 29.63 | 814,845 | -0.40(-1.32%) |
May 03, 2019 | 29.65 | 30.04 | 29.56 | 30.03 | 812,815 | +0.51(+1.74%) |
May 02, 2019 | 29.45 | 29.67 | 29.17 | 29.52 | 786,724 | +0.06(+0.20%) |