Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.89 | 30.37 | 28.50 | 28.53 | 1,290,858 | -2.05(-6.69%) |
Jul 30, 2019 | 30.20 | 30.61 | 28.99 | 30.58 | 726,945 | +0.74(+2.49%) |
Jul 29, 2019 | 29.79 | 29.99 | 29.50 | 29.83 | 551,656 | +0.03(+0.10%) |
Jul 26, 2019 | 29.35 | 29.87 | 29.32 | 29.80 | 404,856 | +0.45(+1.53%) |
Jul 25, 2019 | 29.95 | 29.96 | 29.30 | 29.35 | 474,433 | -0.45(-1.51%) |
Jul 24, 2019 | 29.31 | 29.84 | 29.31 | 29.80 | 299,867 | +0.36(+1.21%) |
Jul 23, 2019 | 29.27 | 29.56 | 29.27 | 29.44 | 388,537 | +0.25(+0.85%) |
Jul 22, 2019 | 29.55 | 29.63 | 29.10 | 29.20 | 293,178 | -0.34(-1.15%) |
Jul 19, 2019 | 29.37 | 30.05 | 29.37 | 29.54 | 569,277 | +0.09(+0.29%) |
Jul 18, 2019 | 29.35 | 29.55 | 29.27 | 29.45 | 425,770 | -0.02(-0.08%) |
Jul 17, 2019 | 29.71 | 29.73 | 29.27 | 29.48 | 409,119 | -0.29(-0.99%) |
Jul 16, 2019 | 29.52 | 29.95 | 29.41 | 29.77 | 412,922 | +0.16(+0.55%) |
Jul 15, 2019 | 30.04 | 30.05 | 29.42 | 29.61 | 442,298 | -0.40(-1.34%) |
Jul 12, 2019 | 30.06 | 30.33 | 29.85 | 30.01 | 414,406 | +0.05(+0.15%) |
Jul 11, 2019 | 30.53 | 30.57 | 29.75 | 29.96 | 532,731 | -0.62(-2.03%) |
Jul 10, 2019 | 30.47 | 30.68 | 30.32 | 30.58 | 419,684 | +0.16(+0.53%) |
Jul 09, 2019 | 31.13 | 31.13 | 30.08 | 30.42 | 480,790 | -0.89(-2.85%) |
Jul 08, 2019 | 31.28 | 31.50 | 31.11 | 31.31 | 583,273 | +0.07(+0.22%) |
Jul 05, 2019 | 31.10 | 31.34 | 30.73 | 31.24 | 339,681 | -0.09(-0.27%) |
Jul 03, 2019 | 31.14 | 31.33 | 30.89 | 31.33 | 259,020 | +0.32(+1.02%) |
Jul 02, 2019 | 30.69 | 31.11 | 30.47 | 31.01 | 613,034 | +0.38(+1.24%) |
Jul 01, 2019 | 30.37 | 30.89 | 30.21 | 30.63 | 657,023 | +0.43(+1.41%) |
Jun 28, 2019 | 29.61 | 30.42 | 29.61 | 30.20 | 1,060,215 | +0.64(+2.15%) |
Jun 27, 2019 | 28.97 | 29.57 | 28.81 | 29.57 | 598,928 | +0.76(+2.64%) |
Jun 26, 2019 | 29.41 | 29.78 | 28.59 | 28.81 | 1,048,490 | -0.52(-1.77%) |
Jun 25, 2019 | 29.69 | 29.75 | 29.25 | 29.33 | 1,147,279 | -0.29(-0.99%) |
Jun 24, 2019 | 30.32 | 30.51 | 29.62 | 29.62 | 499,300 | -0.63(-2.08%) |
Jun 21, 2019 | 30.74 | 30.74 | 30.17 | 30.25 | 818,618 | -0.56(-1.81%) |
Jun 20, 2019 | 30.52 | 30.87 | 30.32 | 30.81 | 478,599 | +0.55(+1.82%) |
Jun 19, 2019 | 30.16 | 30.44 | 29.91 | 30.26 | 988,688 | -0.02(-0.05%) |
Jun 18, 2019 | 29.37 | 30.64 | 29.37 | 30.27 | 721,775 | +1.09(+3.74%) |
Jun 17, 2019 | 29.05 | 29.21 | 28.91 | 29.18 | 360,434 | +0.23(+0.80%) |
Jun 14, 2019 | 28.99 | 29.48 | 28.93 | 28.95 | 379,044 | +0.05(+0.19%) |
Jun 13, 2019 | 28.61 | 29.17 | 28.61 | 28.89 | 599,872 | +0.32(+1.11%) |
Jun 12, 2019 | 28.37 | 28.78 | 28.29 | 28.58 | 557,521 | +0.32(+1.12%) |
Jun 11, 2019 | 27.99 | 28.27 | 27.80 | 28.26 | 331,917 | +0.47(+1.70%) |
Jun 10, 2019 | 27.53 | 27.90 | 27.53 | 27.79 | 595,033 | +0.38(+1.39%) |
Jun 07, 2019 | 26.89 | 27.54 | 26.65 | 27.41 | 590,313 | +0.69(+2.58%) |
Jun 06, 2019 | 26.50 | 26.90 | 26.13 | 26.72 | 579,623 | +0.30(+1.14%) |
Jun 05, 2019 | 26.17 | 26.58 | 25.76 | 26.41 | 662,988 | +0.43(+1.65%) |
Jun 04, 2019 | 25.88 | 26.06 | 25.66 | 25.99 | 689,707 | +0.31(+1.22%) |
Jun 03, 2019 | 25.80 | 25.95 | 25.51 | 25.67 | 641,727 | -0.10(-0.39%) |
May 31, 2019 | 25.87 | 26.13 | 25.74 | 25.77 | 635,628 | -0.38(-1.46%) |
May 30, 2019 | 26.22 | 26.57 | 25.92 | 26.15 | 409,458 | -0.20(-0.76%) |
May 29, 2019 | 26.50 | 26.62 | 26.14 | 26.35 | 445,638 | -0.21(-0.81%) |
May 28, 2019 | 26.83 | 26.97 | 26.47 | 26.57 | 848,386 | -0.23(-0.86%) |
May 24, 2019 | 26.84 | 27.07 | 26.60 | 26.80 | 591,233 | +0.12(+0.46%) |
May 23, 2019 | 27.36 | 27.46 | 26.50 | 26.67 | 642,281 | -0.94(-3.41%) |
May 22, 2019 | 27.91 | 27.91 | 27.43 | 27.62 | 372,881 | -0.31(-1.10%) |
May 21, 2019 | 27.92 | 28.03 | 27.69 | 27.92 | 338,593 | +0.24(+0.86%) |
May 20, 2019 | 28.48 | 28.57 | 27.60 | 27.69 | 677,793 | -0.96(-3.37%) |
May 17, 2019 | 28.93 | 29.03 | 28.58 | 28.65 | 572,431 | -0.49(-1.68%) |
May 16, 2019 | 28.96 | 29.43 | 28.91 | 29.14 | 237,406 | +0.21(+0.74%) |
May 15, 2019 | 28.75 | 29.06 | 28.61 | 28.93 | 413,191 | -0.02(-0.05%) |
May 14, 2019 | 29.00 | 29.29 | 28.93 | 28.94 | 304,050 | +0.03(+0.11%) |
May 13, 2019 | 29.18 | 29.25 | 28.74 | 28.91 | 435,035 | -0.68(-2.30%) |
May 10, 2019 | 29.21 | 29.66 | 29.04 | 29.59 | 315,855 | +0.33(+1.13%) |
May 09, 2019 | 29.06 | 29.37 | 28.77 | 29.26 | 425,361 | +0.02(+0.08%) |
May 08, 2019 | 29.77 | 30.04 | 29.23 | 29.24 | 307,774 | -0.55(-1.85%) |
May 07, 2019 | 30.52 | 30.74 | 29.61 | 29.79 | 351,713 | -0.99(-3.21%) |
May 06, 2019 | 30.55 | 30.94 | 30.44 | 30.78 | 444,480 | -0.16(-0.52%) |
May 03, 2019 | 30.21 | 31.01 | 30.21 | 30.94 | 542,399 | +0.84(+2.80%) |
May 02, 2019 | 30.05 | 30.37 | 29.75 | 30.10 | 611,456 | -0.09(-0.30%) |