Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.95 | 28.25 | 27.72 | 27.93 | 292,362 | -0.03(-0.10%) |
Jul 30, 2019 | 27.81 | 28.38 | 27.63 | 27.96 | 253,661 | +0.15(+0.55%) |
Jul 29, 2019 | 28.07 | 28.28 | 27.45 | 27.81 | 440,209 | -0.17(-0.61%) |
Jul 26, 2019 | 28.10 | 28.38 | 27.71 | 27.98 | 185,283 | -0.13(-0.45%) |
Jul 25, 2019 | 28.60 | 28.60 | 27.16 | 28.10 | 199,243 | -0.35(-1.24%) |
Jul 24, 2019 | 28.47 | 28.83 | 28.26 | 28.45 | 99,501 | -0.06(-0.22%) |
Jul 23, 2019 | 28.98 | 29.58 | 28.44 | 28.52 | 151,787 | -0.36(-1.25%) |
Jul 22, 2019 | 28.39 | 29.00 | 28.25 | 28.88 | 153,128 | +0.58(+2.04%) |
Jul 19, 2019 | 27.84 | 28.79 | 27.84 | 28.30 | 102,183 | +0.38(+1.36%) |
Jul 18, 2019 | 28.08 | 28.08 | 27.14 | 27.92 | 303,175 | -0.14(-0.48%) |
Jul 17, 2019 | 29.07 | 29.26 | 27.96 | 28.06 | 119,318 | -1.09(-3.74%) |
Jul 16, 2019 | 29.70 | 29.74 | 29.01 | 29.15 | 113,446 | -0.41(-1.37%) |
Jul 15, 2019 | 30.46 | 30.46 | 29.48 | 29.55 | 216,567 | -0.80(-2.64%) |
Jul 12, 2019 | 30.51 | 30.51 | 29.91 | 30.36 | 109,949 | -0.14(-0.44%) |
Jul 11, 2019 | 29.93 | 30.55 | 29.62 | 30.49 | 185,868 | +0.74(+2.48%) |
Jul 10, 2019 | 29.56 | 30.33 | 29.40 | 29.75 | 213,435 | +0.36(+1.23%) |
Jul 09, 2019 | 30.03 | 30.14 | 28.97 | 29.39 | 169,418 | -0.68(-2.25%) |
Jul 08, 2019 | 30.42 | 30.93 | 29.99 | 30.07 | 169,744 | -0.47(-1.53%) |
Jul 05, 2019 | 30.37 | 31.10 | 30.33 | 30.54 | 141,237 | +0.01(+0.03%) |
Jul 03, 2019 | 29.93 | 30.53 | 29.85 | 30.53 | 75,555 | +0.68(+2.26%) |
Jul 02, 2019 | 30.39 | 30.63 | 29.46 | 29.85 | 111,049 | -0.59(-1.92%) |
Jul 01, 2019 | 30.28 | 30.73 | 30.28 | 30.44 | 221,694 | +0.46(+1.53%) |
Jun 28, 2019 | 29.39 | 30.04 | 29.13 | 29.98 | 328,850 | +0.70(+2.40%) |
Jun 27, 2019 | 28.72 | 29.38 | 28.45 | 29.27 | 110,751 | +0.52(+1.82%) |
Jun 26, 2019 | 28.91 | 29.22 | 28.63 | 28.75 | 115,202 | +0.08(+0.28%) |
Jun 25, 2019 | 28.84 | 29.08 | 28.42 | 28.67 | 144,991 | -0.23(-0.81%) |
Jun 24, 2019 | 29.21 | 29.43 | 28.60 | 28.91 | 87,175 | -0.16(-0.56%) |
Jun 21, 2019 | 28.84 | 29.53 | 28.74 | 29.07 | 337,282 | +0.25(+0.88%) |
Jun 20, 2019 | 28.91 | 29.22 | 28.60 | 28.82 | 179,954 | +0.16(+0.57%) |
Jun 19, 2019 | 28.48 | 28.78 | 28.10 | 28.65 | 210,599 | +0.27(+0.95%) |
Jun 18, 2019 | 28.05 | 28.83 | 27.85 | 28.38 | 223,978 | +0.41(+1.45%) |
Jun 17, 2019 | 27.80 | 28.12 | 27.26 | 27.98 | 99,046 | +0.22(+0.78%) |
Jun 14, 2019 | 29.06 | 29.06 | 27.21 | 27.76 | 430,035 | -1.39(-4.76%) |
Jun 13, 2019 | 28.97 | 29.53 | 28.82 | 29.15 | 47,607 | +0.49(+1.70%) |
Jun 12, 2019 | 29.05 | 29.05 | 28.61 | 28.66 | 85,706 | -0.43(-1.49%) |
Jun 11, 2019 | 29.12 | 29.35 | 28.63 | 29.09 | 62,144 | +0.21(+0.72%) |
Jun 10, 2019 | 28.90 | 29.67 | 28.82 | 28.89 | 107,607 | +0.08(+0.28%) |
Jun 07, 2019 | 28.64 | 29.36 | 28.32 | 28.81 | 160,098 | -0.61(-2.08%) |
Jun 06, 2019 | 28.75 | 29.53 | 28.75 | 29.42 | 188,457 | +0.50(+1.75%) |
Jun 05, 2019 | 29.13 | 29.38 | 28.40 | 28.91 | 253,210 | -0.13(-0.43%) |
Jun 04, 2019 | 28.95 | 29.46 | 28.57 | 29.04 | 108,682 | +0.41(+1.42%) |
Jun 03, 2019 | 27.39 | 28.89 | 27.32 | 28.64 | 250,151 | +1.37(+5.03%) |
May 31, 2019 | 27.72 | 28.42 | 27.23 | 27.26 | 181,511 | -0.73(-2.61%) |
May 30, 2019 | 28.52 | 28.81 | 27.86 | 28.00 | 129,431 | -0.47(-1.65%) |
May 29, 2019 | 28.39 | 28.51 | 27.42 | 28.46 | 139,176 | -0.15(-0.54%) |
May 28, 2019 | 29.06 | 29.28 | 28.38 | 28.62 | 103,833 | -0.43(-1.49%) |
May 24, 2019 | 29.15 | 29.20 | 28.57 | 29.05 | 113,832 | +0.10(+0.34%) |
May 23, 2019 | 28.90 | 29.09 | 28.07 | 28.95 | 133,206 | -0.41(-1.41%) |
May 22, 2019 | 29.56 | 29.68 | 28.90 | 29.36 | 84,896 | -0.40(-1.33%) |
May 21, 2019 | 30.22 | 30.68 | 29.76 | 29.76 | 113,240 | -0.25(-0.84%) |
May 20, 2019 | 29.41 | 30.19 | 29.36 | 30.01 | 76,515 | +0.39(+1.31%) |
May 17, 2019 | 29.49 | 29.82 | 29.33 | 29.63 | 131,140 | +0.12(+0.40%) |
May 16, 2019 | 28.87 | 29.59 | 28.62 | 29.51 | 228,069 | +0.71(+2.47%) |
May 15, 2019 | 28.32 | 28.98 | 28.32 | 28.80 | 199,516 | +0.38(+1.33%) |
May 14, 2019 | 28.89 | 28.91 | 28.12 | 28.42 | 102,712 | -0.17(-0.60%) |
May 13, 2019 | 29.41 | 29.49 | 28.36 | 28.59 | 90,715 | -0.93(-3.15%) |
May 10, 2019 | 28.27 | 29.64 | 28.01 | 29.52 | 331,291 | +1.43(+5.10%) |
May 09, 2019 | 28.32 | 28.67 | 27.90 | 28.09 | 214,716 | -0.22(-0.76%) |
May 08, 2019 | 28.13 | 28.94 | 28.13 | 28.30 | 294,209 | +0.14(+0.48%) |
May 07, 2019 | 28.01 | 28.29 | 27.55 | 28.17 | 256,104 | -0.13(-0.45%) |
May 06, 2019 | 28.96 | 28.96 | 28.07 | 28.29 | 266,942 | -0.39(-1.35%) |
May 03, 2019 | 29.94 | 30.54 | 28.66 | 28.68 | 294,345 | -1.32(-4.41%) |
May 02, 2019 | 30.30 | 30.39 | 29.75 | 30.00 | 414,902 | -0.29(-0.96%) |