Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.87 | 28.97 | 28.44 | 28.55 | 78,681 | -0.27(-0.93%) |
Jul 30, 2019 | 28.47 | 28.81 | 28.47 | 28.81 | 58,647 | +0.16(+0.55%) |
Jul 29, 2019 | 28.61 | 28.65 | 28.61 | 28.65 | 44,970 | -0.24(-0.82%) |
Jul 26, 2019 | 28.71 | 28.91 | 28.71 | 28.89 | 19,530 | +0.29(+1.03%) |
Jul 25, 2019 | 28.97 | 28.97 | 28.59 | 28.60 | 42,241 | -0.46(-1.60%) |
Jul 24, 2019 | 28.64 | 29.08 | 28.64 | 29.06 | 70,570 | +0.38(+1.32%) |
Jul 23, 2019 | 28.59 | 28.68 | 28.45 | 28.68 | 54,910 | +0.21(+0.73%) |
Jul 22, 2019 | 28.49 | 28.61 | 28.48 | 28.48 | 17,659 | -0.01(-0.04%) |
Jul 19, 2019 | 28.70 | 28.75 | 28.49 | 28.49 | 20,558 | -0.20(-0.69%) |
Jul 18, 2019 | 28.63 | 28.74 | 28.57 | 28.68 | 97,543 | +0.01(+0.02%) |
Jul 17, 2019 | 28.90 | 28.90 | 28.68 | 28.68 | 57,773 | -0.28(-0.97%) |
Jul 16, 2019 | 29.01 | 29.09 | 28.95 | 28.96 | 41,866 | -0.09(-0.31%) |
Jul 15, 2019 | 29.06 | 29.15 | 29.04 | 29.05 | 47,746 | -0.21(-0.73%) |
Jul 12, 2019 | 29.05 | 29.29 | 29.05 | 29.26 | 37,518 | +0.28(+0.96%) |
Jul 11, 2019 | 29.14 | 29.14 | 28.91 | 28.98 | 52,459 | -0.12(-0.40%) |
Jul 10, 2019 | 29.17 | 29.21 | 29.05 | 29.10 | 102,893 | +0.10(+0.36%) |
Jul 09, 2019 | 28.90 | 29.00 | 28.86 | 29.00 | 116,986 | -0.02(-0.07%) |
Jul 08, 2019 | 29.12 | 29.21 | 28.99 | 29.02 | 40,432 | -0.25(-0.84%) |
Jul 05, 2019 | 28.99 | 29.28 | 28.98 | 29.26 | 66,813 | +0.11(+0.37%) |
Jul 03, 2019 | 28.95 | 29.16 | 28.95 | 29.15 | 20,044 | +0.29(+0.99%) |
Jul 02, 2019 | 28.91 | 28.91 | 28.74 | 28.87 | 84,679 | -0.04(-0.13%) |
Jul 01, 2019 | 29.22 | 29.22 | 28.80 | 28.91 | 28,298 | +0.05(+0.18%) |
Jun 28, 2019 | 28.52 | 28.85 | 28.52 | 28.85 | 105,360 | +0.34(+1.19%) |
Jun 27, 2019 | 28.32 | 28.53 | 28.30 | 28.51 | 624,320 | +0.35(+1.24%) |
Jun 26, 2019 | 28.23 | 28.28 | 28.12 | 28.16 | 243,608 | +0.03(+0.12%) |
Jun 25, 2019 | 28.40 | 28.41 | 28.13 | 28.13 | 21,087 | -0.23(-0.82%) |
Jun 24, 2019 | 28.76 | 28.76 | 28.34 | 28.36 | 33,535 | -0.38(-1.32%) |
Jun 21, 2019 | 28.89 | 28.89 | 28.68 | 28.74 | 39,134 | -0.25(-0.86%) |
Jun 20, 2019 | 29.14 | 29.14 | 28.85 | 28.99 | 42,698 | +0.15(+0.50%) |
Jun 19, 2019 | 28.72 | 28.85 | 28.72 | 28.84 | 28,264 | +0.06(+0.20%) |
Jun 18, 2019 | 28.59 | 28.85 | 28.59 | 28.79 | 25,241 | +0.38(+1.35%) |
Jun 17, 2019 | 28.32 | 28.47 | 28.29 | 28.40 | 46,436 | +0.09(+0.33%) |
Jun 14, 2019 | 28.47 | 28.47 | 28.31 | 28.31 | 25,746 | -0.23(-0.82%) |
Jun 13, 2019 | 28.45 | 28.54 | 28.42 | 28.54 | 29,124 | +0.22(+0.78%) |
Jun 12, 2019 | 28.29 | 28.33 | 28.21 | 28.32 | 49,464 | -0.03(-0.10%) |
Jun 11, 2019 | 28.55 | 28.64 | 28.27 | 28.35 | 29,155 | +0.03(+0.11%) |
Jun 10, 2019 | 28.39 | 28.55 | 28.30 | 28.32 | 44,160 | +0.04(+0.15%) |
Jun 07, 2019 | 28.22 | 28.41 | 28.22 | 28.28 | 130,792 | +0.14(+0.50%) |
Jun 06, 2019 | 27.96 | 28.15 | 27.89 | 28.14 | 444,443 | +0.23(+0.84%) |
Jun 05, 2019 | 27.97 | 27.97 | 27.66 | 27.90 | 77,898 | +0.04(+0.13%) |
Jun 04, 2019 | 27.46 | 27.87 | 27.46 | 27.87 | 30,432 | +0.75(+2.78%) |
Jun 03, 2019 | 27.10 | 27.23 | 27.06 | 27.11 | 17,337 | +0.09(+0.33%) |
May 31, 2019 | 26.87 | 27.11 | 26.85 | 27.02 | 30,381 | -0.20(-0.72%) |
May 30, 2019 | 27.26 | 27.44 | 27.10 | 27.22 | 64,279 | -0.01(-0.03%) |
May 29, 2019 | 27.01 | 27.29 | 27.01 | 27.23 | 39,860 | -0.13(-0.49%) |
May 28, 2019 | 27.68 | 27.71 | 27.36 | 27.36 | 16,719 | -0.30(-1.10%) |
May 24, 2019 | 27.60 | 27.68 | 27.60 | 27.67 | 8,238 | +0.12(+0.43%) |
May 23, 2019 | 27.61 | 27.61 | 27.50 | 27.55 | 20,968 | -0.49(-1.75%) |
May 22, 2019 | 28.15 | 28.19 | 27.99 | 28.04 | 31,513 | -0.25(-0.88%) |
May 21, 2019 | 28.16 | 28.33 | 28.16 | 28.29 | 18,347 | +0.21(+0.74%) |
May 20, 2019 | 28.13 | 28.27 | 28.01 | 28.08 | 38,207 | -0.26(-0.91%) |
May 17, 2019 | 28.49 | 28.67 | 28.33 | 28.33 | 21,627 | -0.36(-1.25%) |
May 16, 2019 | 28.48 | 28.89 | 28.48 | 28.69 | 67,965 | +0.24(+0.84%) |
May 15, 2019 | 28.02 | 28.49 | 28.02 | 28.45 | 43,964 | +0.17(+0.59%) |
May 14, 2019 | 28.08 | 28.40 | 28.08 | 28.29 | 43,002 | +0.27(+0.95%) |
May 13, 2019 | 28.39 | 28.39 | 27.98 | 28.02 | 29,557 | -0.96(-3.30%) |
May 10, 2019 | 28.79 | 29.07 | 28.47 | 28.98 | 21,112 | +0.04(+0.13%) |
May 09, 2019 | 28.76 | 28.95 | 28.54 | 28.94 | 18,511 | -0.13(-0.45%) |
May 08, 2019 | 29.04 | 29.19 | 29.03 | 29.07 | 28,589 | +0.20(+0.69%) |
May 07, 2019 | 29.29 | 29.29 | 28.68 | 28.87 | 30,205 | -0.71(-2.38%) |
May 06, 2019 | 29.12 | 29.62 | 29.12 | 29.58 | 16,616 | -0.05(-0.18%) |
May 03, 2019 | 29.39 | 29.64 | 29.39 | 29.63 | 21,112 | +0.39(+1.33%) |
May 02, 2019 | 29.05 | 29.24 | 28.82 | 29.24 | 16,076 | +0.15(+0.50%) |