Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.54 | 29.62 | 29.03 | 29.29 | 49,340 | -0.33(-1.11%) |
Jul 30, 2019 | 29.39 | 29.67 | 29.33 | 29.62 | 40,272 | -0.02(-0.07%) |
Jul 29, 2019 | 29.56 | 29.64 | 29.47 | 29.64 | 37,258 | -0.01(-0.03%) |
Jul 26, 2019 | 29.65 | 29.69 | 29.54 | 29.65 | 30,300 | +0.17(+0.57%) |
Jul 25, 2019 | 29.70 | 29.71 | 29.45 | 29.48 | 22,803 | -0.25(-0.83%) |
Jul 24, 2019 | 29.35 | 29.73 | 29.35 | 29.73 | 38,848 | +0.43(+1.47%) |
Jul 23, 2019 | 29.24 | 29.33 | 29.14 | 29.30 | 38,088 | +0.16(+0.55%) |
Jul 22, 2019 | 29.14 | 29.23 | 29.10 | 29.14 | 35,980 | +0.05(+0.19%) |
Jul 19, 2019 | 29.26 | 29.27 | 29.09 | 29.09 | 56,400 | -0.05(-0.19%) |
Jul 18, 2019 | 28.91 | 29.19 | 28.83 | 29.14 | 45,548 | +0.21(+0.73%) |
Jul 17, 2019 | 29.28 | 29.28 | 28.93 | 28.93 | 40,614 | -0.45(-1.53%) |
Jul 16, 2019 | 29.36 | 29.44 | 29.28 | 29.38 | 63,668 | +0.02(+0.07%) |
Jul 15, 2019 | 29.31 | 29.36 | 29.24 | 29.36 | 50,846 | +0.00(+0.00%) |
Jul 12, 2019 | 29.15 | 29.38 | 29.15 | 29.36 | 38,900 | +0.31(+1.07%) |
Jul 11, 2019 | 29.07 | 29.15 | 28.87 | 29.05 | 24,011 | -0.04(-0.14%) |
Jul 10, 2019 | 29.13 | 29.23 | 28.94 | 29.09 | 33,406 | +0.11(+0.38%) |
Jul 09, 2019 | 28.79 | 28.98 | 28.79 | 28.98 | 17,184 | +0.01(+0.03%) |
Jul 08, 2019 | 29.02 | 29.07 | 28.83 | 28.97 | 47,297 | -0.09(-0.31%) |
Jul 05, 2019 | 29.09 | 29.13 | 28.97 | 29.06 | 15,600 | -0.19(-0.65%) |
Jul 03, 2019 | 29.04 | 29.25 | 29.01 | 29.25 | 32,500 | +0.31(+1.07%) |
Jul 02, 2019 | 29.07 | 29.07 | 28.86 | 28.94 | 56,210 | -0.15(-0.52%) |
Jul 01, 2019 | 29.13 | 29.28 | 28.90 | 29.09 | 38,757 | +0.40(+1.39%) |
Jun 28, 2019 | 28.66 | 28.78 | 28.66 | 28.69 | 23,000 | +0.17(+0.60%) |
Jun 27, 2019 | 28.29 | 28.57 | 28.29 | 28.52 | 22,696 | +0.28(+0.99%) |
Jun 26, 2019 | 28.34 | 28.36 | 28.24 | 28.24 | 25,802 | +0.14(+0.50%) |
Jun 25, 2019 | 28.37 | 28.38 | 28.04 | 28.10 | 32,837 | -0.17(-0.60%) |
Jun 24, 2019 | 28.43 | 28.45 | 28.27 | 28.27 | 41,203 | -0.21(-0.74%) |
Jun 21, 2019 | 28.50 | 28.59 | 28.44 | 28.48 | 47,700 | -0.11(-0.38%) |
Jun 20, 2019 | 28.63 | 28.66 | 28.38 | 28.59 | 50,725 | +0.25(+0.88%) |
Jun 19, 2019 | 28.27 | 28.34 | 28.17 | 28.34 | 29,067 | +0.15(+0.53%) |
Jun 18, 2019 | 27.91 | 28.32 | 27.91 | 28.19 | 92,335 | +0.55(+1.99%) |
Jun 17, 2019 | 27.78 | 27.79 | 27.64 | 27.64 | 35,603 | -0.04(-0.14%) |
Jun 14, 2019 | 27.94 | 27.94 | 27.68 | 27.68 | 38,200 | -0.33(-1.18%) |
Jun 13, 2019 | 27.95 | 28.07 | 27.82 | 28.01 | 51,232 | +0.22(+0.79%) |
Jun 12, 2019 | 27.94 | 27.96 | 27.73 | 27.79 | 56,013 | -0.24(-0.86%) |
Jun 11, 2019 | 28.15 | 28.17 | 27.96 | 28.03 | 47,439 | +0.15(+0.55%) |
Jun 10, 2019 | 27.80 | 28.07 | 27.80 | 27.88 | 42,020 | +0.18(+0.63%) |
Jun 07, 2019 | 27.61 | 27.74 | 27.46 | 27.70 | 42,900 | +0.32(+1.17%) |
Jun 06, 2019 | 27.40 | 27.49 | 27.23 | 27.38 | 65,948 | +0.00(+0.00%) |
Jun 05, 2019 | 27.52 | 27.52 | 27.11 | 27.38 | 107,573 | -0.08(-0.29%) |
Jun 04, 2019 | 26.85 | 27.46 | 26.85 | 27.46 | 36,488 | +0.87(+3.27%) |
Jun 03, 2019 | 26.45 | 26.76 | 26.40 | 26.59 | 41,708 | +0.16(+0.61%) |
May 31, 2019 | 26.62 | 26.62 | 26.38 | 26.43 | 154,700 | -0.52(-1.93%) |
May 30, 2019 | 26.96 | 27.15 | 26.79 | 26.95 | 46,221 | +0.02(+0.07%) |
May 29, 2019 | 27.00 | 27.01 | 26.79 | 26.93 | 39,027 | -0.20(-0.74%) |
May 28, 2019 | 27.46 | 27.53 | 27.13 | 27.13 | 44,758 | -0.37(-1.35%) |
May 24, 2019 | 27.55 | 27.68 | 27.42 | 27.50 | 34,800 | +0.06(+0.22%) |
May 23, 2019 | 27.63 | 27.63 | 27.30 | 27.44 | 32,019 | -0.62(-2.21%) |
May 22, 2019 | 28.06 | 28.13 | 27.96 | 28.06 | 46,279 | -0.26(-0.92%) |
May 21, 2019 | 28.03 | 28.32 | 28.03 | 28.32 | 66,168 | +0.37(+1.32%) |
May 20, 2019 | 27.98 | 28.06 | 27.81 | 27.95 | 34,588 | -0.38(-1.34%) |
May 17, 2019 | 28.25 | 28.65 | 28.25 | 28.33 | 27,600 | -0.22(-0.77%) |
May 16, 2019 | 28.51 | 28.73 | 28.39 | 28.55 | 29,287 | +0.09(+0.32%) |
May 15, 2019 | 28.13 | 28.48 | 28.04 | 28.46 | 35,278 | +0.19(+0.67%) |
May 14, 2019 | 27.99 | 28.39 | 27.80 | 28.27 | 41,202 | +0.43(+1.54%) |
May 13, 2019 | 28.19 | 28.19 | 27.69 | 27.84 | 79,319 | -0.98(-3.40%) |
May 10, 2019 | 28.67 | 28.87 | 28.21 | 28.82 | 53,400 | -0.05(-0.17%) |
May 09, 2019 | 28.72 | 28.87 | 28.36 | 28.87 | 50,485 | -0.10(-0.35%) |
May 08, 2019 | 28.89 | 29.13 | 28.89 | 28.97 | 31,359 | -0.04(-0.14%) |
May 07, 2019 | 29.28 | 29.28 | 28.73 | 29.01 | 181,262 | -0.54(-1.83%) |
May 06, 2019 | 29.10 | 29.55 | 29.10 | 29.55 | 56,892 | -0.26(-0.87%) |
May 03, 2019 | 29.54 | 29.81 | 29.54 | 29.81 | 72,800 | +0.29(+0.98%) |
May 02, 2019 | 29.40 | 29.60 | 29.32 | 29.52 | 31,574 | +0.07(+0.24%) |