Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.97 | 29.14 | 28.52 | 28.69 | 532,170 | -0.29(-0.99%) |
Jul 30, 2019 | 28.52 | 28.99 | 28.46 | 28.98 | 213,222 | +0.29(+1.00%) |
Jul 29, 2019 | 28.91 | 28.91 | 28.61 | 28.69 | 397,097 | -0.21(-0.74%) |
Jul 26, 2019 | 28.62 | 28.93 | 28.62 | 28.90 | 342,408 | +0.33(+1.17%) |
Jul 25, 2019 | 28.89 | 28.89 | 28.53 | 28.57 | 1,917,545 | -0.32(-1.12%) |
Jul 24, 2019 | 28.38 | 28.94 | 28.38 | 28.89 | 251,484 | +0.45(+1.60%) |
Jul 23, 2019 | 28.34 | 28.44 | 28.23 | 28.44 | 249,396 | +0.22(+0.79%) |
Jul 22, 2019 | 28.32 | 28.41 | 28.20 | 28.21 | 194,663 | -0.05(-0.16%) |
Jul 19, 2019 | 28.44 | 28.53 | 28.26 | 28.26 | 234,591 | -0.14(-0.49%) |
Jul 18, 2019 | 28.27 | 28.44 | 28.21 | 28.40 | 206,249 | +0.09(+0.33%) |
Jul 17, 2019 | 28.52 | 28.52 | 28.24 | 28.31 | 250,637 | -0.20(-0.72%) |
Jul 16, 2019 | 28.47 | 28.67 | 28.43 | 28.51 | 472,090 | +0.01(+0.03%) |
Jul 15, 2019 | 28.73 | 28.73 | 28.43 | 28.50 | 2,245,944 | -0.15(-0.52%) |
Jul 12, 2019 | 28.46 | 28.73 | 28.45 | 28.65 | 204,648 | +0.24(+0.85%) |
Jul 11, 2019 | 28.58 | 28.58 | 28.28 | 28.41 | 234,654 | -0.12(-0.42%) |
Jul 10, 2019 | 28.63 | 28.66 | 28.39 | 28.53 | 355,651 | +0.07(+0.23%) |
Jul 09, 2019 | 28.32 | 28.48 | 28.32 | 28.47 | 171,500 | +0.02(+0.07%) |
Jul 08, 2019 | 28.65 | 28.67 | 28.41 | 28.45 | 191,104 | -0.29(-1.00%) |
Jul 05, 2019 | 28.50 | 28.73 | 28.38 | 28.73 | 221,127 | +0.11(+0.39%) |
Jul 03, 2019 | 28.50 | 28.65 | 28.45 | 28.62 | 144,546 | +0.20(+0.69%) |
Jul 02, 2019 | 28.55 | 28.56 | 28.28 | 28.43 | 271,508 | -0.11(-0.39%) |
Jul 01, 2019 | 28.82 | 28.87 | 28.40 | 28.54 | 1,031,931 | +0.09(+0.33%) |
Jun 28, 2019 | 28.14 | 28.50 | 28.14 | 28.45 | 2,443,606 | +0.37(+1.32%) |
Jun 27, 2019 | 27.68 | 28.08 | 27.68 | 28.08 | 224,931 | +0.48(+1.75%) |
Jun 26, 2019 | 27.74 | 27.81 | 27.57 | 27.59 | 167,242 | -0.05(-0.17%) |
Jun 25, 2019 | 27.83 | 27.85 | 27.61 | 27.64 | 227,619 | -0.16(-0.57%) |
Jun 24, 2019 | 28.18 | 28.18 | 27.79 | 27.80 | 2,338,065 | -0.32(-1.16%) |
Jun 21, 2019 | 28.33 | 28.33 | 28.04 | 28.12 | 248,378 | -0.21(-0.75%) |
Jun 20, 2019 | 28.46 | 28.48 | 28.20 | 28.33 | 271,930 | +0.16(+0.56%) |
Jun 19, 2019 | 28.14 | 28.21 | 28.01 | 28.18 | 138,183 | +0.08(+0.30%) |
Jun 18, 2019 | 27.97 | 28.30 | 27.96 | 28.09 | 1,951,188 | +0.33(+1.20%) |
Jun 17, 2019 | 27.72 | 27.89 | 27.71 | 27.76 | 113,156 | +0.15(+0.54%) |
Jun 14, 2019 | 27.83 | 27.83 | 27.60 | 27.61 | 111,632 | -0.19(-0.68%) |
Jun 13, 2019 | 27.71 | 27.84 | 27.66 | 27.80 | 122,495 | +0.26(+0.95%) |
Jun 12, 2019 | 27.53 | 27.60 | 27.42 | 27.54 | 155,858 | -0.01(-0.03%) |
Jun 11, 2019 | 27.84 | 27.87 | 27.44 | 27.55 | 365,229 | -0.07(-0.27%) |
Jun 10, 2019 | 27.58 | 27.85 | 27.57 | 27.62 | 183,736 | +0.15(+0.54%) |
Jun 07, 2019 | 27.41 | 27.57 | 27.33 | 27.47 | 251,065 | +0.17(+0.61%) |
Jun 06, 2019 | 27.34 | 27.41 | 27.04 | 27.31 | 224,724 | -0.04(-0.14%) |
Jun 05, 2019 | 27.47 | 27.47 | 27.09 | 27.35 | 146,312 | -0.03(-0.10%) |
Jun 04, 2019 | 26.93 | 27.38 | 26.91 | 27.37 | 180,521 | +0.71(+2.67%) |
Jun 03, 2019 | 26.61 | 26.79 | 26.49 | 26.66 | 245,346 | +0.08(+0.31%) |
May 31, 2019 | 26.59 | 26.71 | 26.48 | 26.58 | 786,188 | -0.34(-1.27%) |
May 30, 2019 | 27.06 | 27.23 | 26.78 | 26.92 | 150,435 | -0.09(-0.34%) |
May 29, 2019 | 27.09 | 27.09 | 26.83 | 27.01 | 212,982 | -0.20(-0.75%) |
May 28, 2019 | 27.48 | 27.57 | 27.22 | 27.22 | 165,933 | -0.21(-0.78%) |
May 24, 2019 | 27.40 | 27.47 | 27.27 | 27.43 | 481,254 | +0.20(+0.75%) |
May 23, 2019 | 27.51 | 27.52 | 27.08 | 27.23 | 182,903 | -0.52(-1.87%) |
May 22, 2019 | 27.92 | 27.96 | 27.68 | 27.74 | 172,668 | -0.28(-0.99%) |
May 21, 2019 | 27.79 | 28.05 | 27.79 | 28.02 | 235,407 | +0.36(+1.30%) |
May 20, 2019 | 27.69 | 27.83 | 27.60 | 27.66 | 143,781 | -0.20(-0.73%) |
May 17, 2019 | 28.04 | 28.25 | 27.85 | 27.86 | 221,751 | -0.37(-1.31%) |
May 16, 2019 | 28.16 | 28.43 | 28.16 | 28.23 | 260,652 | +0.16(+0.56%) |
May 15, 2019 | 27.78 | 28.12 | 27.74 | 28.08 | 268,263 | +0.08(+0.30%) |
May 14, 2019 | 27.70 | 28.09 | 27.66 | 27.99 | 200,313 | +0.36(+1.30%) |
May 13, 2019 | 28.04 | 28.06 | 27.55 | 27.63 | 2,886,128 | -0.90(-3.14%) |
May 10, 2019 | 28.39 | 28.57 | 28.02 | 28.53 | 462,756 | +0.04(+0.13%) |
May 09, 2019 | 28.36 | 28.52 | 28.03 | 28.49 | 245,985 | -0.07(-0.26%) |
May 08, 2019 | 28.69 | 28.80 | 28.54 | 28.57 | 219,622 | -0.12(-0.42%) |
May 07, 2019 | 29.02 | 29.07 | 28.50 | 28.69 | 192,578 | -0.56(-1.93%) |
May 06, 2019 | 28.80 | 29.33 | 28.80 | 29.25 | 199,851 | +0.00(+0.00%) |
May 03, 2019 | 28.86 | 29.26 | 28.85 | 29.25 | 653,462 | +0.52(+1.80%) |
May 02, 2019 | 28.61 | 28.82 | 28.41 | 28.73 | 157,791 | +0.13(+0.45%) |