Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.21 | 30.32 | 29.29 | 29.63 | 2,069,529 | -0.68(-2.24%) |
Jul 30, 2019 | 30.01 | 30.32 | 29.75 | 30.31 | 1,802,697 | +0.02(+0.07%) |
Jul 29, 2019 | 30.99 | 30.99 | 30.29 | 30.29 | 1,845,771 | -0.58(-1.88%) |
Jul 26, 2019 | 30.89 | 30.95 | 30.42 | 30.87 | 2,148,900 | +0.14(+0.46%) |
Jul 25, 2019 | 30.46 | 31.20 | 30.04 | 30.73 | 4,665,769 | +0.54(+1.79%) |
Jul 24, 2019 | 30.22 | 30.26 | 29.83 | 30.19 | 2,567,872 | -0.17(-0.56%) |
Jul 23, 2019 | 29.85 | 30.38 | 29.79 | 30.36 | 2,171,791 | +0.72(+2.43%) |
Jul 22, 2019 | 30.20 | 30.27 | 29.54 | 29.64 | 2,648,896 | -0.51(-1.69%) |
Jul 19, 2019 | 30.59 | 30.66 | 30.15 | 30.15 | 1,499,300 | -0.25(-0.82%) |
Jul 18, 2019 | 30.00 | 32.14 | 29.96 | 30.40 | 5,534,795 | +0.18(+0.60%) |
Jul 17, 2019 | 30.87 | 31.32 | 30.14 | 30.22 | 2,452,281 | -0.45(-1.47%) |
Jul 16, 2019 | 29.59 | 30.98 | 29.50 | 30.67 | 4,192,438 | +1.15(+3.90%) |
Jul 15, 2019 | 29.54 | 29.58 | 29.25 | 29.52 | 1,672,993 | -0.04(-0.14%) |
Jul 12, 2019 | 29.54 | 29.72 | 29.18 | 29.56 | 1,191,900 | +0.18(+0.61%) |
Jul 11, 2019 | 29.45 | 29.50 | 29.15 | 29.38 | 1,461,663 | -0.02(-0.07%) |
Jul 10, 2019 | 30.02 | 30.02 | 29.35 | 29.40 | 1,195,402 | -0.41(-1.38%) |
Jul 09, 2019 | 29.90 | 30.01 | 29.60 | 29.81 | 1,840,133 | -0.24(-0.80%) |
Jul 08, 2019 | 30.16 | 30.32 | 29.98 | 30.05 | 1,918,118 | -0.24(-0.79%) |
Jul 05, 2019 | 30.25 | 30.38 | 30.05 | 30.29 | 982,600 | -0.14(-0.46%) |
Jul 03, 2019 | 30.40 | 30.50 | 30.17 | 30.43 | 651,400 | +0.13(+0.43%) |
Jul 02, 2019 | 30.36 | 30.38 | 30.08 | 30.30 | 1,039,819 | -0.05(-0.16%) |
Jul 01, 2019 | 30.22 | 30.53 | 29.93 | 30.35 | 1,796,147 | +0.58(+1.95%) |
Jun 28, 2019 | 29.93 | 30.15 | 29.62 | 29.77 | 4,584,700 | -0.17(-0.57%) |
Jun 27, 2019 | 29.95 | 30.22 | 29.77 | 29.94 | 2,248,654 | +0.03(+0.10%) |
Jun 26, 2019 | 30.65 | 30.72 | 29.90 | 29.91 | 3,185,079 | -0.73(-2.38%) |
Jun 25, 2019 | 30.17 | 30.70 | 30.02 | 30.64 | 2,907,300 | +0.48(+1.59%) |
Jun 24, 2019 | 30.48 | 30.67 | 29.95 | 30.16 | 6,138,751 | +0.17(+0.57%) |
Jun 21, 2019 | 29.82 | 30.14 | 29.53 | 29.99 | 3,261,900 | +0.20(+0.67%) |
Jun 20, 2019 | 29.39 | 29.98 | 29.13 | 29.79 | 5,562,961 | +0.46(+1.57%) |
Jun 19, 2019 | 29.65 | 29.80 | 28.83 | 29.33 | 16,820,056 | +3.51(+13.59%) |
Jun 18, 2019 | 25.93 | 26.13 | 25.76 | 25.82 | 1,542,045 | +0.02(+0.08%) |
Jun 17, 2019 | 26.09 | 26.11 | 25.77 | 25.80 | 1,027,076 | -0.28(-1.07%) |
Jun 14, 2019 | 26.11 | 26.19 | 25.84 | 26.08 | 1,343,700 | -0.10(-0.38%) |
Jun 13, 2019 | 25.87 | 26.18 | 25.63 | 26.18 | 3,625,419 | +0.50(+1.95%) |
Jun 12, 2019 | 25.70 | 25.82 | 25.45 | 25.68 | 1,115,310 | -0.01(-0.04%) |
Jun 11, 2019 | 25.64 | 25.88 | 25.56 | 25.69 | 2,681,572 | +0.30(+1.18%) |
Jun 10, 2019 | 25.67 | 25.86 | 25.34 | 25.39 | 3,251,750 | -0.02(-0.08%) |
Jun 07, 2019 | 25.57 | 25.71 | 25.33 | 25.41 | 2,639,800 | -0.09(-0.35%) |
Jun 06, 2019 | 25.45 | 25.62 | 25.27 | 25.50 | 1,949,502 | +0.04(+0.16%) |
Jun 05, 2019 | 25.46 | 25.53 | 25.03 | 25.46 | 3,577,641 | +0.10(+0.39%) |
Jun 04, 2019 | 24.66 | 25.41 | 24.41 | 25.36 | 3,028,994 | +1.20(+4.97%) |
Jun 03, 2019 | 23.45 | 24.20 | 23.34 | 24.16 | 3,460,862 | +0.65(+2.76%) |
May 31, 2019 | 23.83 | 23.89 | 23.49 | 23.51 | 2,508,200 | -0.64(-2.65%) |
May 30, 2019 | 24.14 | 24.41 | 24.04 | 24.15 | 1,449,983 | -0.04(-0.17%) |
May 29, 2019 | 24.25 | 24.25 | 23.97 | 24.19 | 1,252,355 | -0.18(-0.74%) |
May 28, 2019 | 24.49 | 24.66 | 24.27 | 24.37 | 2,218,109 | -0.11(-0.45%) |
May 24, 2019 | 24.81 | 24.81 | 24.39 | 24.48 | 1,435,300 | -0.14(-0.57%) |
May 23, 2019 | 24.69 | 24.97 | 24.50 | 24.62 | 1,252,259 | -0.36(-1.44%) |
May 22, 2019 | 25.08 | 25.08 | 24.83 | 24.98 | 1,616,457 | -0.10(-0.40%) |
May 21, 2019 | 24.91 | 25.21 | 24.82 | 25.08 | 2,638,672 | +0.33(+1.33%) |
May 20, 2019 | 25.38 | 25.56 | 24.61 | 24.75 | 3,373,482 | -0.92(-3.58%) |
May 17, 2019 | 25.46 | 25.95 | 25.46 | 25.67 | 1,756,700 | +0.05(+0.20%) |
May 16, 2019 | 25.63 | 25.77 | 25.44 | 25.62 | 2,855,540 | +0.10(+0.39%) |
May 15, 2019 | 25.23 | 25.63 | 25.06 | 25.52 | 1,804,949 | +0.08(+0.31%) |
May 14, 2019 | 25.44 | 25.60 | 25.33 | 25.44 | 2,102,743 | +0.04(+0.16%) |
May 13, 2019 | 25.39 | 25.52 | 25.23 | 25.40 | 1,942,626 | -0.55(-2.12%) |
May 10, 2019 | 25.90 | 26.09 | 25.50 | 25.95 | 2,530,400 | -0.03(-0.12%) |
May 09, 2019 | 25.58 | 26.11 | 25.51 | 25.98 | 2,862,347 | +0.06(+0.23%) |
May 08, 2019 | 25.94 | 26.20 | 25.83 | 25.92 | 2,019,313 | -0.12(-0.46%) |
May 07, 2019 | 26.45 | 26.62 | 25.90 | 26.04 | 2,144,227 | -0.67(-2.51%) |
May 06, 2019 | 26.38 | 26.77 | 26.21 | 26.71 | 1,590,186 | -0.18(-0.67%) |
May 03, 2019 | 26.53 | 26.93 | 26.45 | 26.89 | 1,299,400 | +0.44(+1.66%) |
May 02, 2019 | 26.55 | 26.57 | 25.99 | 26.45 | 2,625,518 | -0.19(-0.71%) |