Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.50 | 29.25 | 28.34 | 28.75 | 1,215,020 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,811 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.08 | 28.99 | 28.99 | 1,409,455 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.03 | 29.08 | 29.89 | 844,382 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,754 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,121 | +0.47(+1.60%) |
Jul 23, 2019 | 29.30 | 29.40 | 28.95 | 29.21 | 639,159 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.91 | 29.08 | 1,052,950 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,770 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,829 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,452 | -0.21(-0.71%) |
Jul 16, 2019 | 29.06 | 29.39 | 28.88 | 29.05 | 722,953 | +0.02(+0.06%) |
Jul 15, 2019 | 28.67 | 29.06 | 28.55 | 29.03 | 588,254 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.12 | 28.40 | 28.64 | 656,270 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,180 | +0.19(+0.67%) |
Jul 10, 2019 | 28.21 | 28.59 | 28.07 | 28.36 | 868,117 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.31 | 27.74 | 27.94 | 1,280,012 | +0.01(+0.02%) |
Jul 08, 2019 | 27.76 | 28.16 | 27.71 | 27.93 | 984,933 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,172 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.62 | 27.26 | 27.52 | 313,828 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,603 | +0.35(+1.28%) |
Jul 01, 2019 | 27.34 | 27.50 | 27.00 | 27.08 | 861,096 | +0.01(+0.02%) |
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,141 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.90 | 1,116,554 | +0.52(+1.97%) |
Jun 26, 2019 | 26.46 | 26.69 | 26.27 | 26.38 | 807,448 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,704 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,091 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.33 | 2,583,913 | +0.40(+1.52%) |
Jun 20, 2019 | 25.74 | 26.16 | 25.73 | 25.93 | 1,222,654 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.54 | 834,578 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,278 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,158 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.76 | 24.07 | 24.69 | 703,159 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,686 | +0.61(+2.53%) |
Jun 12, 2019 | 24.12 | 24.32 | 23.97 | 24.01 | 592,623 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.05 | 24.19 | 654,459 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,419 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.12 | 24.19 | 691,898 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.24 | 953,472 | -0.67(-2.68%) |
Jun 05, 2019 | 24.69 | 25.12 | 24.27 | 24.90 | 981,966 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.89 | 23.79 | 24.74 | 922,383 | +1.09(+4.63%) |
Jun 03, 2019 | 23.09 | 23.66 | 23.03 | 23.65 | 782,480 | +0.64(+2.80%) |
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.01 | 818,537 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,517 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.04 | 23.43 | 24.00 | 601,789 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,260 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.17 | 23.67 | 24.04 | 825,552 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.63 | 23.60 | 23.83 | 1,324,349 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.15 | 1,586,124 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.60 | 763,082 | +0.47(+1.88%) |
May 20, 2019 | 25.09 | 25.34 | 24.88 | 25.12 | 629,177 | -0.09(-0.37%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.22 | 1,211,192 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.34 | 24.41 | 25.28 | 1,205,369 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.79 | 24.44 | 800,202 | +0.27(+1.12%) |
May 14, 2019 | 23.72 | 24.25 | 23.72 | 24.17 | 779,899 | +0.53(+2.22%) |
May 13, 2019 | 23.59 | 23.92 | 23.52 | 23.64 | 976,548 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.40 | 23.94 | 940,746 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.98 | 23.28 | 23.76 | 789,613 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,854 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 862,955 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,889 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,219 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,756 | -0.06(-0.27%) |