Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.97 | 30.34 | 29.71 | 29.71 | 36,858 | -0.12(-0.39%) |
Jul 30, 2019 | 29.42 | 29.83 | 29.42 | 29.83 | 6,798 | +0.37(+1.27%) |
Jul 29, 2019 | 29.70 | 29.70 | 29.18 | 29.45 | 12,828 | -0.20(-0.69%) |
Jul 26, 2019 | 29.43 | 29.70 | 29.43 | 29.66 | 9,000 | +0.47(+1.61%) |
Jul 25, 2019 | 29.50 | 29.50 | 29.19 | 29.19 | 14,619 | -0.58(-1.93%) |
Jul 24, 2019 | 29.57 | 29.77 | 29.41 | 29.76 | 14,490 | +0.25(+0.86%) |
Jul 23, 2019 | 29.33 | 29.62 | 29.33 | 29.51 | 37,704 | -0.11(-0.39%) |
Jul 22, 2019 | 29.72 | 29.83 | 29.62 | 29.62 | 22,242 | -0.05(-0.16%) |
Jul 19, 2019 | 29.83 | 29.83 | 29.67 | 29.67 | 9,300 | +0.10(+0.34%) |
Jul 18, 2019 | 29.39 | 29.57 | 29.33 | 29.57 | 22,545 | +0.15(+0.50%) |
Jul 17, 2019 | 29.41 | 29.47 | 29.30 | 29.43 | 6,876 | +0.07(+0.24%) |
Jul 16, 2019 | 29.56 | 29.56 | 29.21 | 29.35 | 9,495 | -0.30(-1.02%) |
Jul 15, 2019 | 29.57 | 29.72 | 29.50 | 29.66 | 17,997 | +0.12(+0.40%) |
Jul 12, 2019 | 29.52 | 29.56 | 29.39 | 29.54 | 13,200 | -0.21(-0.70%) |
Jul 11, 2019 | 30.06 | 30.06 | 29.63 | 29.75 | 10,164 | -0.08(-0.26%) |
Jul 10, 2019 | 29.58 | 29.98 | 29.58 | 29.83 | 84,915 | +0.33(+1.13%) |
Jul 09, 2019 | 29.26 | 29.52 | 29.26 | 29.49 | 12,021 | +0.20(+0.70%) |
Jul 08, 2019 | 29.48 | 29.48 | 29.21 | 29.29 | 9,309 | -0.26(-0.87%) |
Jul 05, 2019 | 29.46 | 29.65 | 29.46 | 29.55 | 9,600 | -0.07(-0.24%) |
Jul 03, 2019 | 29.50 | 29.64 | 29.50 | 29.62 | 15,300 | +0.28(+0.96%) |
Jul 02, 2019 | 29.72 | 29.72 | 29.23 | 29.34 | 21,519 | -0.12(-0.41%) |
Jul 01, 2019 | 29.59 | 29.93 | 29.38 | 29.46 | 81,810 | +0.07(+0.25%) |
Jun 28, 2019 | 28.94 | 29.41 | 28.94 | 29.38 | 39,000 | +0.50(+1.72%) |
Jun 27, 2019 | 28.22 | 28.91 | 28.22 | 28.89 | 14,664 | +0.88(+3.15%) |
Jun 26, 2019 | 28.22 | 28.22 | 27.98 | 28.01 | 26,322 | -0.48(-1.70%) |
Jun 25, 2019 | 28.75 | 28.86 | 28.49 | 28.49 | 34,656 | -0.19(-0.66%) |
Jun 24, 2019 | 29.06 | 29.18 | 28.63 | 28.68 | 27,501 | -0.44(-1.51%) |
Jun 21, 2019 | 29.17 | 29.17 | 28.81 | 29.12 | 69,300 | -0.19(-0.65%) |
Jun 20, 2019 | 29.49 | 29.51 | 29.17 | 29.31 | 78,393 | +0.18(+0.63%) |
Jun 19, 2019 | 28.90 | 29.13 | 28.78 | 29.13 | 30,534 | +0.31(+1.09%) |
Jun 18, 2019 | 28.70 | 28.94 | 28.70 | 28.81 | 60,285 | +0.31(+1.08%) |
Jun 17, 2019 | 28.34 | 28.58 | 28.30 | 28.51 | 38,136 | +0.42(+1.50%) |
Jun 14, 2019 | 28.23 | 28.25 | 28.08 | 28.08 | 9,300 | -0.23(-0.81%) |
Jun 13, 2019 | 28.27 | 28.35 | 28.07 | 28.31 | 15,522 | +0.19(+0.68%) |
Jun 12, 2019 | 27.97 | 28.12 | 27.80 | 28.12 | 4,287 | +0.32(+1.15%) |
Jun 11, 2019 | 28.44 | 28.46 | 27.67 | 27.80 | 37,128 | -0.45(-1.58%) |
Jun 10, 2019 | 28.20 | 28.47 | 28.20 | 28.25 | 38,142 | +0.21(+0.74%) |
Jun 07, 2019 | 27.60 | 28.04 | 27.59 | 28.04 | 42,300 | +0.56(+2.02%) |
Jun 06, 2019 | 27.64 | 27.64 | 27.40 | 27.49 | 9,861 | -0.08(-0.30%) |
Jun 05, 2019 | 27.43 | 27.70 | 27.43 | 27.57 | 18,432 | +0.17(+0.62%) |
Jun 04, 2019 | 26.78 | 27.42 | 26.73 | 27.40 | 116,826 | +0.95(+3.59%) |
Jun 03, 2019 | 26.34 | 26.69 | 26.30 | 26.45 | 29,475 | +0.46(+1.76%) |
May 31, 2019 | 25.96 | 26.18 | 25.79 | 25.99 | 37,800 | -0.36(-1.38%) |
May 30, 2019 | 26.11 | 26.43 | 26.11 | 26.36 | 8,913 | +0.26(+1.00%) |
May 29, 2019 | 26.31 | 26.31 | 25.99 | 26.10 | 19,950 | -0.39(-1.46%) |
May 28, 2019 | 26.64 | 26.79 | 26.45 | 26.48 | 39,600 | +0.00(+0.00%) |
May 24, 2019 | 26.23 | 26.59 | 26.23 | 26.48 | 13,500 | +0.42(+1.61%) |
May 23, 2019 | 26.24 | 26.39 | 25.85 | 26.06 | 26,067 | -0.65(-2.45%) |
May 22, 2019 | 26.66 | 26.75 | 26.50 | 26.72 | 12,954 | +0.07(+0.25%) |
May 21, 2019 | 26.65 | 26.67 | 26.59 | 26.65 | 13,566 | +0.45(+1.71%) |
May 20, 2019 | 26.12 | 26.39 | 25.94 | 26.20 | 18,153 | -0.19(-0.71%) |
May 17, 2019 | 26.43 | 26.81 | 26.31 | 26.39 | 56,400 | -0.35(-1.32%) |
May 16, 2019 | 26.42 | 26.97 | 26.42 | 26.74 | 27,270 | +0.43(+1.62%) |
May 15, 2019 | 26.29 | 26.38 | 26.24 | 26.32 | 26,622 | +0.20(+0.76%) |
May 14, 2019 | 25.71 | 26.20 | 25.71 | 26.12 | 166,068 | +0.50(+1.94%) |
May 13, 2019 | 25.69 | 25.74 | 25.56 | 25.62 | 17,304 | -0.79(-2.99%) |
May 10, 2019 | 26.34 | 26.47 | 25.85 | 26.41 | 28,800 | -0.06(-0.24%) |
May 09, 2019 | 26.05 | 26.60 | 25.95 | 26.47 | 26,775 | +0.12(+0.46%) |
May 08, 2019 | 26.17 | 26.65 | 26.17 | 26.35 | 514,311 | -0.06(-0.21%) |
May 07, 2019 | 26.64 | 26.83 | 26.21 | 26.41 | 526,206 | -0.57(-2.13%) |
May 06, 2019 | 25.98 | 27.02 | 25.98 | 26.98 | 140,094 | +0.42(+1.59%) |
May 03, 2019 | 26.11 | 26.56 | 26.09 | 26.56 | 27,900 | +0.61(+2.34%) |
May 02, 2019 | 25.57 | 25.95 | 25.48 | 25.95 | 164,379 | +0.38(+1.47%) |