Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.15 | 30.24 | 29.14 | 29.68 | 66,007 | +0.33(+1.13%) |
Jul 30, 2019 | 28.95 | 29.53 | 28.44 | 29.35 | 29,004 | +0.35(+1.22%) |
Jul 29, 2019 | 29.45 | 29.71 | 28.84 | 29.00 | 33,067 | -0.31(-1.07%) |
Jul 26, 2019 | 29.67 | 29.78 | 28.19 | 29.31 | 33,380 | +1.09(+3.85%) |
Jul 25, 2019 | 28.20 | 28.53 | 28.14 | 28.22 | 11,072 | -0.46(-1.61%) |
Jul 24, 2019 | 27.94 | 29.25 | 27.67 | 28.68 | 18,309 | +0.51(+1.81%) |
Jul 23, 2019 | 28.17 | 28.27 | 27.88 | 28.17 | 26,260 | +0.25(+0.91%) |
Jul 22, 2019 | 28.23 | 28.23 | 27.73 | 27.92 | 22,409 | -0.19(-0.66%) |
Jul 19, 2019 | 28.03 | 28.62 | 28.03 | 28.11 | 15,720 | -0.14(-0.49%) |
Jul 18, 2019 | 28.22 | 28.38 | 28.10 | 28.24 | 9,855 | +0.28(+1.02%) |
Jul 17, 2019 | 27.64 | 28.25 | 27.63 | 27.96 | 17,677 | +0.04(+0.14%) |
Jul 16, 2019 | 27.99 | 28.31 | 27.81 | 27.92 | 14,710 | -0.23(-0.80%) |
Jul 15, 2019 | 29.01 | 29.01 | 27.97 | 28.14 | 13,381 | -0.87(-3.00%) |
Jul 12, 2019 | 29.08 | 29.29 | 28.81 | 29.02 | 19,803 | +0.00(+0.00%) |
Jul 11, 2019 | 28.55 | 29.09 | 28.37 | 29.02 | 21,767 | +0.72(+2.56%) |
Jul 10, 2019 | 28.98 | 29.54 | 28.24 | 28.29 | 21,118 | -0.79(-2.73%) |
Jul 09, 2019 | 29.01 | 29.58 | 28.94 | 29.09 | 21,521 | -0.13(-0.44%) |
Jul 08, 2019 | 29.48 | 29.56 | 29.21 | 29.21 | 15,023 | -0.24(-0.80%) |
Jul 05, 2019 | 29.18 | 29.63 | 29.18 | 29.45 | 11,841 | +0.24(+0.81%) |
Jul 03, 2019 | 28.74 | 29.29 | 28.65 | 29.21 | 9,187 | +0.30(+1.05%) |
Jul 02, 2019 | 29.52 | 29.85 | 28.65 | 28.91 | 44,969 | -0.53(-1.80%) |
Jul 01, 2019 | 29.07 | 29.56 | 28.72 | 29.44 | 34,864 | +0.64(+2.21%) |
Jun 28, 2019 | 28.71 | 29.39 | 28.71 | 28.80 | 567,259 | +0.14(+0.48%) |
Jun 27, 2019 | 28.29 | 28.66 | 28.29 | 28.66 | 43,002 | +0.33(+1.18%) |
Jun 26, 2019 | 28.55 | 28.95 | 28.26 | 28.33 | 27,214 | -0.27(-0.96%) |
Jun 25, 2019 | 28.30 | 28.78 | 28.09 | 28.61 | 31,796 | +0.28(+1.00%) |
Jun 24, 2019 | 28.98 | 28.99 | 28.09 | 28.32 | 46,344 | -0.89(-3.05%) |
Jun 21, 2019 | 27.65 | 30.70 | 27.65 | 29.21 | 102,794 | +1.31(+4.71%) |
Jun 20, 2019 | 28.44 | 28.44 | 27.57 | 27.90 | 34,533 | -0.36(-1.28%) |
Jun 19, 2019 | 28.40 | 28.75 | 28.13 | 28.26 | 28,981 | -0.22(-0.76%) |
Jun 18, 2019 | 28.51 | 28.91 | 28.36 | 28.48 | 24,392 | +0.14(+0.48%) |
Jun 17, 2019 | 28.14 | 28.84 | 28.12 | 28.34 | 41,119 | +0.12(+0.42%) |
Jun 14, 2019 | 28.39 | 28.62 | 28.20 | 28.22 | 27,459 | -0.19(-0.66%) |
Jun 13, 2019 | 28.43 | 28.85 | 28.27 | 28.41 | 30,822 | +0.23(+0.80%) |
Jun 12, 2019 | 27.73 | 28.22 | 27.73 | 28.18 | 19,589 | +0.24(+0.88%) |
Jun 11, 2019 | 28.18 | 28.58 | 27.83 | 27.94 | 30,630 | -0.07(-0.24%) |
Jun 10, 2019 | 28.06 | 28.42 | 27.89 | 28.01 | 28,997 | +0.10(+0.35%) |
Jun 07, 2019 | 28.28 | 28.62 | 27.81 | 27.91 | 20,518 | -0.44(-1.56%) |
Jun 06, 2019 | 28.59 | 28.61 | 28.16 | 28.35 | 22,195 | -0.25(-0.89%) |
Jun 05, 2019 | 28.32 | 28.80 | 27.70 | 28.61 | 24,581 | +0.12(+0.41%) |
Jun 04, 2019 | 28.08 | 28.55 | 28.08 | 28.49 | 42,331 | +0.71(+2.54%) |
Jun 03, 2019 | 27.48 | 28.07 | 27.48 | 27.78 | 16,863 | +0.35(+1.29%) |
May 31, 2019 | 28.22 | 28.22 | 27.13 | 27.43 | 33,380 | -1.15(-4.01%) |
May 30, 2019 | 28.52 | 28.60 | 28.02 | 28.58 | 28,594 | +0.01(+0.03%) |
May 29, 2019 | 28.46 | 28.91 | 28.41 | 28.57 | 27,354 | -0.04(-0.14%) |
May 28, 2019 | 29.00 | 29.00 | 28.45 | 28.61 | 32,490 | -0.43(-1.48%) |
May 24, 2019 | 28.97 | 29.22 | 28.31 | 29.04 | 24,703 | +0.10(+0.34%) |
May 23, 2019 | 29.39 | 29.46 | 28.81 | 28.94 | 93,487 | -0.45(-1.53%) |
May 22, 2019 | 29.43 | 29.49 | 28.82 | 29.39 | 34,608 | -0.11(-0.37%) |
May 21, 2019 | 29.58 | 29.58 | 29.02 | 29.50 | 34,705 | +0.03(+0.10%) |
May 20, 2019 | 29.19 | 29.61 | 29.14 | 29.47 | 33,812 | +0.16(+0.53%) |
May 17, 2019 | 29.39 | 29.49 | 29.03 | 29.31 | 36,748 | -0.12(-0.40%) |
May 16, 2019 | 29.57 | 29.57 | 29.22 | 29.43 | 30,783 | +0.03(+0.10%) |
May 15, 2019 | 29.09 | 29.83 | 27.98 | 29.40 | 39,718 | -0.11(-0.37%) |
May 14, 2019 | 28.46 | 29.79 | 28.12 | 29.51 | 42,787 | +1.04(+3.65%) |
May 13, 2019 | 28.30 | 28.70 | 28.01 | 28.47 | 56,242 | -0.21(-0.72%) |
May 10, 2019 | 28.55 | 28.85 | 28.34 | 28.67 | 22,968 | +0.09(+0.31%) |
May 09, 2019 | 27.84 | 28.67 | 27.80 | 28.59 | 21,560 | +0.53(+1.89%) |
May 08, 2019 | 28.16 | 28.56 | 27.92 | 28.06 | 18,306 | -0.24(-0.87%) |
May 07, 2019 | 28.18 | 28.66 | 27.98 | 28.30 | 19,890 | -0.08(-0.28%) |
May 06, 2019 | 28.21 | 28.63 | 28.05 | 28.38 | 23,668 | -0.22(-0.75%) |
May 03, 2019 | 27.86 | 28.64 | 27.80 | 28.60 | 27,051 | +0.92(+3.33%) |
May 02, 2019 | 27.73 | 27.73 | 27.34 | 27.67 | 28,638 | +0.22(+0.82%) |