Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.16 | 30.16 | 29.33 | 29.60 | 272,505 | -0.41(-1.37%) |
Jul 30, 2019 | 30.04 | 30.15 | 29.98 | 30.01 | 226,398 | -0.22(-0.74%) |
Jul 29, 2019 | 30.29 | 30.38 | 30.05 | 30.23 | 281,904 | -0.10(-0.32%) |
Jul 26, 2019 | 30.25 | 30.36 | 30.25 | 30.33 | 245,506 | +0.19(+0.64%) |
Jul 25, 2019 | 30.32 | 30.35 | 30.11 | 30.14 | 257,155 | -0.28(-0.92%) |
Jul 24, 2019 | 30.13 | 30.42 | 30.13 | 30.42 | 427,509 | +0.27(+0.89%) |
Jul 23, 2019 | 30.14 | 30.17 | 29.99 | 30.15 | 450,912 | +0.11(+0.38%) |
Jul 22, 2019 | 29.81 | 30.06 | 29.80 | 30.04 | 196,745 | +0.39(+1.33%) |
Jul 19, 2019 | 30.04 | 30.04 | 29.65 | 29.65 | 207,068 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,764 | +0.20(+0.69%) |
Jul 17, 2019 | 29.73 | 29.77 | 29.62 | 29.62 | 176,318 | -0.05(-0.16%) |
Jul 16, 2019 | 29.88 | 29.91 | 29.65 | 29.67 | 389,616 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.95 | 29.86 | 29.95 | 175,970 | +0.10(+0.34%) |
Jul 12, 2019 | 29.70 | 29.85 | 29.68 | 29.85 | 153,751 | +0.21(+0.71%) |
Jul 11, 2019 | 29.65 | 29.75 | 29.57 | 29.63 | 264,117 | +0.06(+0.22%) |
Jul 10, 2019 | 29.49 | 29.69 | 29.49 | 29.57 | 244,303 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.32 | 29.09 | 29.29 | 574,236 | +0.07(+0.25%) |
Jul 08, 2019 | 29.21 | 29.32 | 29.12 | 29.22 | 365,047 | -0.20(-0.70%) |
Jul 05, 2019 | 29.31 | 29.48 | 29.18 | 29.42 | 256,045 | -0.14(-0.47%) |
Jul 03, 2019 | 29.44 | 29.57 | 29.39 | 29.56 | 488,532 | +0.11(+0.38%) |
Jul 02, 2019 | 29.34 | 29.45 | 29.30 | 29.45 | 1,113,971 | +0.05(+0.16%) |
Jul 01, 2019 | 29.50 | 29.57 | 29.25 | 29.40 | 304,049 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.98 | 28.85 | 28.96 | 161,810 | +0.06(+0.21%) |
Jun 27, 2019 | 28.86 | 28.94 | 28.81 | 28.90 | 362,338 | +0.13(+0.44%) |
Jun 26, 2019 | 28.72 | 28.91 | 28.72 | 28.77 | 1,749,795 | +0.28(+0.99%) |
Jun 25, 2019 | 28.95 | 28.95 | 28.45 | 28.49 | 330,280 | -0.45(-1.56%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.93 | 28.94 | 331,830 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.12 | 28.91 | 28.94 | 412,276 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.86 | 29.08 | 402,524 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.44 | 28.62 | 828,719 | +0.11(+0.37%) |
Jun 18, 2019 | 28.21 | 28.57 | 28.20 | 28.51 | 337,632 | +0.58(+2.08%) |
Jun 17, 2019 | 27.94 | 28.07 | 27.92 | 27.93 | 217,570 | +0.04(+0.13%) |
Jun 14, 2019 | 27.92 | 28.01 | 27.82 | 27.89 | 265,759 | -0.26(-0.93%) |
Jun 13, 2019 | 28.23 | 28.26 | 28.09 | 28.16 | 364,651 | +0.05(+0.19%) |
Jun 12, 2019 | 28.18 | 28.20 | 28.09 | 28.10 | 289,165 | -0.19(-0.67%) |
Jun 11, 2019 | 28.56 | 28.56 | 28.18 | 28.29 | 256,476 | -0.01(-0.02%) |
Jun 10, 2019 | 28.23 | 28.50 | 28.18 | 28.30 | 273,544 | +0.25(+0.87%) |
Jun 07, 2019 | 27.64 | 28.14 | 27.64 | 28.05 | 368,070 | +0.54(+1.95%) |
Jun 06, 2019 | 27.29 | 27.56 | 27.21 | 27.52 | 305,473 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 27.00 | 27.28 | 370,571 | +0.30(+1.11%) |
Jun 04, 2019 | 26.47 | 26.98 | 26.36 | 26.98 | 885,894 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.21 | 452,732 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.53 | 26.53 | 257,649 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 27.00 | 26.80 | 26.98 | 497,980 | +0.29(+1.09%) |
May 29, 2019 | 26.74 | 26.84 | 26.60 | 26.69 | 363,060 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.29 | 26.89 | 26.89 | 1,284,826 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.30 | 27.04 | 27.05 | 314,419 | +0.04(+0.16%) |
May 23, 2019 | 27.17 | 27.17 | 26.88 | 27.01 | 645,987 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.47 | 27.50 | 411,221 | -0.14(-0.50%) |
May 21, 2019 | 27.58 | 27.70 | 27.52 | 27.64 | 437,373 | +0.42(+1.54%) |
May 20, 2019 | 27.32 | 27.47 | 27.16 | 27.22 | 462,058 | -0.46(-1.67%) |
May 17, 2019 | 27.70 | 28.08 | 27.69 | 27.69 | 288,217 | -0.34(-1.21%) |
May 16, 2019 | 27.75 | 28.15 | 27.74 | 28.02 | 4,406,996 | +0.24(+0.86%) |
May 15, 2019 | 27.30 | 27.83 | 27.30 | 27.79 | 305,211 | +0.27(+0.99%) |
May 14, 2019 | 27.20 | 27.63 | 27.20 | 27.51 | 456,394 | +0.49(+1.82%) |
May 13, 2019 | 27.28 | 27.42 | 26.96 | 27.02 | 599,137 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.14 | 27.45 | 28.09 | 226,456 | +0.16(+0.56%) |
May 09, 2019 | 27.81 | 28.01 | 27.53 | 27.93 | 360,708 | -0.29(-1.02%) |
May 08, 2019 | 28.14 | 28.41 | 28.11 | 28.22 | 439,762 | +0.04(+0.15%) |
May 07, 2019 | 28.50 | 28.58 | 27.99 | 28.18 | 576,185 | -0.61(-2.11%) |
May 06, 2019 | 28.36 | 28.85 | 28.33 | 28.78 | 336,459 | -0.28(-0.97%) |
May 03, 2019 | 28.91 | 29.09 | 28.88 | 29.07 | 199,007 | +0.28(+0.96%) |
May 02, 2019 | 28.90 | 29.10 | 28.67 | 28.79 | 621,938 | -0.19(-0.64%) |