Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.20 | 29.65 | 29.03 | 29.28 | 703,324 | +0.15(+0.50%) |
Jul 30, 2019 | 28.94 | 29.30 | 28.94 | 29.14 | 363,218 | +0.12(+0.41%) |
Jul 29, 2019 | 29.12 | 29.20 | 28.91 | 29.02 | 337,484 | -0.11(-0.38%) |
Jul 26, 2019 | 28.65 | 29.22 | 28.65 | 29.13 | 550,333 | +0.52(+1.83%) |
Jul 25, 2019 | 28.90 | 29.15 | 28.54 | 28.60 | 416,752 | -0.32(-1.10%) |
Jul 24, 2019 | 28.66 | 29.02 | 28.44 | 28.92 | 402,879 | +0.23(+0.81%) |
Jul 23, 2019 | 28.40 | 28.76 | 28.22 | 28.69 | 440,382 | +0.34(+1.21%) |
Jul 22, 2019 | 28.60 | 28.60 | 28.20 | 28.35 | 313,596 | -0.09(-0.30%) |
Jul 19, 2019 | 28.67 | 28.83 | 28.42 | 28.43 | 671,608 | -0.36(-1.25%) |
Jul 18, 2019 | 28.35 | 28.85 | 28.16 | 28.79 | 336,153 | +0.34(+1.21%) |
Jul 17, 2019 | 28.33 | 28.54 | 28.21 | 28.45 | 583,974 | +0.18(+0.64%) |
Jul 16, 2019 | 28.17 | 28.51 | 28.11 | 28.27 | 494,509 | +0.02(+0.06%) |
Jul 15, 2019 | 28.75 | 28.76 | 28.18 | 28.25 | 367,059 | -0.46(-1.62%) |
Jul 12, 2019 | 28.90 | 28.90 | 28.54 | 28.72 | 624,051 | -0.21(-0.71%) |
Jul 11, 2019 | 29.07 | 29.13 | 28.71 | 28.92 | 625,157 | -0.14(-0.47%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.03 | 29.06 | 672,386 | -0.34(-1.17%) |
Jul 09, 2019 | 29.20 | 29.44 | 29.09 | 29.40 | 519,911 | +0.15(+0.53%) |
Jul 08, 2019 | 29.53 | 29.62 | 29.18 | 29.25 | 373,442 | -0.22(-0.76%) |
Jul 05, 2019 | 29.12 | 29.50 | 28.81 | 29.47 | 619,052 | +0.20(+0.68%) |
Jul 03, 2019 | 29.16 | 29.43 | 29.16 | 29.28 | 219,528 | +0.20(+0.68%) |
Jul 02, 2019 | 28.85 | 29.12 | 28.74 | 29.08 | 387,628 | +0.37(+1.29%) |
Jul 01, 2019 | 28.95 | 29.10 | 28.63 | 28.71 | 436,616 | -0.30(-1.04%) |
Jun 28, 2019 | 28.66 | 29.07 | 28.66 | 29.01 | 916,020 | +0.30(+1.05%) |
Jun 27, 2019 | 28.48 | 28.72 | 28.26 | 28.71 | 330,713 | +0.33(+1.15%) |
Jun 26, 2019 | 28.91 | 29.01 | 28.34 | 28.38 | 448,469 | -0.61(-2.11%) |
Jun 25, 2019 | 28.85 | 29.16 | 28.85 | 28.99 | 445,270 | +0.15(+0.51%) |
Jun 24, 2019 | 29.30 | 29.34 | 28.78 | 28.85 | 470,914 | -0.41(-1.41%) |
Jun 21, 2019 | 28.97 | 29.63 | 28.90 | 29.26 | 1,298,916 | +0.14(+0.47%) |
Jun 20, 2019 | 28.99 | 29.22 | 28.65 | 29.12 | 407,604 | +0.20(+0.68%) |
Jun 19, 2019 | 28.41 | 28.98 | 28.41 | 28.92 | 459,865 | +0.29(+1.02%) |
Jun 18, 2019 | 28.64 | 28.81 | 28.48 | 28.63 | 410,148 | +0.10(+0.36%) |
Jun 17, 2019 | 29.01 | 29.16 | 28.34 | 28.53 | 692,745 | -0.47(-1.63%) |
Jun 14, 2019 | 28.78 | 29.24 | 28.78 | 29.00 | 832,069 | +0.18(+0.63%) |
Jun 13, 2019 | 27.89 | 28.83 | 27.79 | 28.82 | 1,019,917 | +0.95(+3.43%) |
Jun 12, 2019 | 27.48 | 28.04 | 27.48 | 27.86 | 584,237 | +0.47(+1.73%) |
Jun 11, 2019 | 27.19 | 27.39 | 26.93 | 27.39 | 1,061,206 | +0.17(+0.63%) |
Jun 10, 2019 | 27.64 | 27.74 | 27.07 | 27.22 | 467,491 | -0.49(-1.77%) |
Jun 07, 2019 | 27.75 | 28.13 | 27.68 | 27.71 | 605,098 | +0.10(+0.37%) |
Jun 06, 2019 | 27.63 | 27.67 | 27.33 | 27.61 | 634,172 | +0.06(+0.22%) |
Jun 05, 2019 | 27.21 | 27.56 | 27.00 | 27.55 | 620,168 | +0.37(+1.35%) |
Jun 04, 2019 | 27.14 | 27.34 | 26.83 | 27.18 | 1,031,110 | +0.16(+0.60%) |
Jun 03, 2019 | 27.02 | 27.07 | 26.75 | 27.02 | 783,660 | +0.13(+0.48%) |
May 31, 2019 | 26.47 | 26.93 | 26.29 | 26.89 | 722,907 | +0.43(+1.64%) |
May 30, 2019 | 26.85 | 26.97 | 26.33 | 26.46 | 549,066 | -0.43(-1.62%) |
May 29, 2019 | 27.21 | 27.33 | 26.77 | 26.89 | 827,742 | -0.33(-1.22%) |
May 28, 2019 | 27.79 | 27.80 | 27.23 | 27.23 | 850,754 | -0.52(-1.87%) |
May 24, 2019 | 27.75 | 27.94 | 27.67 | 27.75 | 780,393 | -0.03(-0.12%) |
May 23, 2019 | 28.27 | 28.28 | 27.69 | 27.78 | 1,001,540 | -0.54(-1.90%) |
May 22, 2019 | 28.27 | 28.41 | 28.14 | 28.32 | 359,533 | +0.09(+0.30%) |
May 21, 2019 | 28.27 | 28.44 | 28.15 | 28.23 | 321,427 | +0.01(+0.03%) |
May 20, 2019 | 28.50 | 28.68 | 28.13 | 28.22 | 294,131 | -0.32(-1.13%) |
May 17, 2019 | 28.46 | 28.73 | 28.44 | 28.55 | 794,588 | -0.03(-0.09%) |
May 16, 2019 | 28.18 | 28.58 | 28.11 | 28.57 | 752,667 | +0.32(+1.12%) |
May 15, 2019 | 28.16 | 28.30 | 28.05 | 28.26 | 536,928 | +0.07(+0.24%) |
May 14, 2019 | 28.16 | 28.32 | 28.06 | 28.19 | 628,711 | +0.05(+0.18%) |
May 13, 2019 | 27.70 | 28.14 | 27.63 | 28.14 | 901,308 | +0.33(+1.20%) |
May 10, 2019 | 27.31 | 27.80 | 27.23 | 27.80 | 1,449,569 | +0.57(+2.10%) |
May 09, 2019 | 27.26 | 27.75 | 26.88 | 27.23 | 888,724 | +0.22(+0.82%) |
May 08, 2019 | 27.08 | 27.39 | 26.89 | 27.01 | 796,294 | -0.04(-0.16%) |
May 07, 2019 | 27.36 | 27.49 | 26.87 | 27.05 | 566,634 | -0.43(-1.55%) |
May 06, 2019 | 27.40 | 27.71 | 27.38 | 27.48 | 946,387 | -0.05(-0.19%) |
May 03, 2019 | 27.11 | 27.70 | 27.11 | 27.53 | 745,901 | +0.49(+1.80%) |
May 02, 2019 | 27.12 | 27.34 | 26.94 | 27.05 | 379,010 | -0.18(-0.66%) |