Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.47 | 29.57 | 29.20 | 29.42 | 756,435 | +0.03(+0.09%) |
Jul 30, 2019 | 29.48 | 29.48 | 29.35 | 29.40 | 390,011 | -0.61(-2.03%) |
Jul 29, 2019 | 30.08 | 30.08 | 29.99 | 30.00 | 309,536 | -0.05(-0.18%) |
Jul 26, 2019 | 29.99 | 30.08 | 29.99 | 30.06 | 548,655 | +0.11(+0.37%) |
Jul 25, 2019 | 30.16 | 30.16 | 29.86 | 29.95 | 790,343 | -0.27(-0.90%) |
Jul 24, 2019 | 30.10 | 30.24 | 30.10 | 30.22 | 1,285,637 | +0.10(+0.32%) |
Jul 23, 2019 | 30.02 | 30.13 | 30.01 | 30.12 | 1,145,398 | +0.57(+1.92%) |
Jul 22, 2019 | 29.54 | 29.58 | 29.48 | 29.55 | 424,227 | +0.18(+0.60%) |
Jul 19, 2019 | 29.44 | 29.47 | 29.34 | 29.37 | 1,160,124 | +0.04(+0.14%) |
Jul 18, 2019 | 29.34 | 29.39 | 29.24 | 29.33 | 1,780,585 | -0.10(-0.33%) |
Jul 17, 2019 | 29.67 | 29.67 | 29.43 | 29.43 | 523,265 | -0.18(-0.61%) |
Jul 16, 2019 | 29.59 | 29.71 | 29.59 | 29.61 | 468,385 | +0.11(+0.36%) |
Jul 15, 2019 | 29.47 | 29.53 | 29.43 | 29.51 | 1,009,308 | +0.14(+0.47%) |
Jul 12, 2019 | 29.44 | 29.45 | 29.31 | 29.37 | 600,662 | +0.00(+0.00%) |
Jul 11, 2019 | 29.51 | 29.52 | 29.32 | 29.37 | 473,665 | -0.10(-0.35%) |
Jul 10, 2019 | 29.56 | 29.64 | 29.44 | 29.47 | 798,482 | -0.09(-0.30%) |
Jul 09, 2019 | 29.44 | 29.57 | 29.44 | 29.56 | 574,048 | -0.14(-0.46%) |
Jul 08, 2019 | 29.71 | 29.77 | 29.66 | 29.70 | 2,764,829 | -0.19(-0.64%) |
Jul 05, 2019 | 29.85 | 29.90 | 29.74 | 29.89 | 604,489 | -0.14(-0.47%) |
Jul 03, 2019 | 29.94 | 30.03 | 29.94 | 30.03 | 414,024 | +0.31(+1.03%) |
Jul 02, 2019 | 29.63 | 29.73 | 29.62 | 29.72 | 816,067 | +0.03(+0.09%) |
Jul 01, 2019 | 29.75 | 29.75 | 29.61 | 29.70 | 784,737 | +0.31(+1.04%) |
Jun 28, 2019 | 29.28 | 29.43 | 29.28 | 29.39 | 504,529 | +0.27(+0.92%) |
Jun 27, 2019 | 29.12 | 29.18 | 29.10 | 29.12 | 966,591 | +0.08(+0.29%) |
Jun 26, 2019 | 29.13 | 29.15 | 29.03 | 29.04 | 735,910 | +0.08(+0.28%) |
Jun 25, 2019 | 29.14 | 29.14 | 28.96 | 28.96 | 492,000 | -0.17(-0.58%) |
Jun 24, 2019 | 29.22 | 29.24 | 29.12 | 29.13 | 574,483 | -0.06(-0.22%) |
Jun 21, 2019 | 29.27 | 29.32 | 29.19 | 29.19 | 689,783 | -0.23(-0.77%) |
Jun 20, 2019 | 29.47 | 29.51 | 29.32 | 29.42 | 525,129 | +0.17(+0.57%) |
Jun 19, 2019 | 29.23 | 29.27 | 29.17 | 29.25 | 550,344 | +0.11(+0.38%) |
Jun 18, 2019 | 28.97 | 29.18 | 28.96 | 29.15 | 958,160 | +0.57(+2.00%) |
Jun 17, 2019 | 28.52 | 28.66 | 28.51 | 28.57 | 564,386 | -0.01(-0.03%) |
Jun 14, 2019 | 28.55 | 28.60 | 28.45 | 28.58 | 286,894 | -0.14(-0.47%) |
Jun 13, 2019 | 28.75 | 28.78 | 28.66 | 28.72 | 627,327 | +0.01(+0.03%) |
Jun 12, 2019 | 28.72 | 28.78 | 28.70 | 28.71 | 635,085 | -0.07(-0.24%) |
Jun 11, 2019 | 28.90 | 28.93 | 28.72 | 28.78 | 462,845 | +0.18(+0.63%) |
Jun 10, 2019 | 28.60 | 28.68 | 28.57 | 28.60 | 320,917 | +0.08(+0.28%) |
Jun 07, 2019 | 28.41 | 28.64 | 28.41 | 28.52 | 834,832 | +0.31(+1.12%) |
Jun 06, 2019 | 28.23 | 28.30 | 28.09 | 28.21 | 518,771 | -0.04(-0.15%) |
Jun 05, 2019 | 28.21 | 28.26 | 28.11 | 28.25 | 510,455 | +0.07(+0.23%) |
Jun 04, 2019 | 28.13 | 28.19 | 28.05 | 28.18 | 1,267,167 | +0.45(+1.62%) |
Jun 03, 2019 | 27.73 | 27.86 | 27.64 | 27.73 | 912,152 | +0.04(+0.14%) |
May 31, 2019 | 27.62 | 27.79 | 27.57 | 27.69 | 962,951 | -0.47(-1.68%) |
May 30, 2019 | 27.99 | 28.17 | 27.99 | 28.17 | 251,092 | +0.24(+0.84%) |
May 29, 2019 | 27.87 | 27.95 | 27.80 | 27.93 | 577,981 | -0.21(-0.73%) |
May 28, 2019 | 28.32 | 28.39 | 28.14 | 28.14 | 556,761 | -0.16(-0.57%) |
May 24, 2019 | 28.35 | 28.37 | 28.21 | 28.30 | 347,751 | +0.22(+0.78%) |
May 23, 2019 | 28.17 | 28.20 | 28.02 | 28.08 | 532,089 | -0.37(-1.31%) |
May 22, 2019 | 28.34 | 28.50 | 28.34 | 28.45 | 1,005,159 | -0.00(-0.02%) |
May 21, 2019 | 28.45 | 28.48 | 28.38 | 28.45 | 870,412 | +0.18(+0.63%) |
May 20, 2019 | 28.27 | 28.38 | 28.19 | 28.28 | 1,347,083 | -0.33(-1.15%) |
May 17, 2019 | 28.57 | 28.75 | 28.57 | 28.60 | 563,265 | -0.18(-0.64%) |
May 16, 2019 | 28.51 | 28.86 | 28.51 | 28.79 | 573,332 | +0.38(+1.34%) |
May 15, 2019 | 27.99 | 28.46 | 27.97 | 28.41 | 1,318,572 | +0.21(+0.74%) |
May 14, 2019 | 28.06 | 28.27 | 28.05 | 28.20 | 606,611 | +0.38(+1.35%) |
May 13, 2019 | 27.84 | 27.95 | 27.78 | 27.82 | 574,933 | -0.75(-2.62%) |
May 10, 2019 | 28.37 | 28.61 | 28.18 | 28.57 | 2,181,454 | +0.12(+0.43%) |
May 09, 2019 | 28.31 | 28.49 | 28.18 | 28.45 | 951,361 | -0.28(-0.97%) |
May 08, 2019 | 28.65 | 28.81 | 28.61 | 28.73 | 2,671,790 | +0.18(+0.64%) |
May 07, 2019 | 28.81 | 28.84 | 28.45 | 28.54 | 881,993 | -0.60(-2.07%) |
May 06, 2019 | 28.84 | 29.16 | 28.84 | 29.15 | 523,764 | -0.29(-0.99%) |
May 03, 2019 | 29.39 | 29.44 | 29.31 | 29.44 | 816,987 | +0.17(+0.60%) |
May 02, 2019 | 29.34 | 29.36 | 29.19 | 29.26 | 1,065,043 | -0.11(-0.37%) |