Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.24 | 29.58 | 29.16 | 29.48 | 25,738 | +0.26(+0.91%) |
Jul 30, 2019 | 29.12 | 29.29 | 29.12 | 29.22 | 7,900 | +0.19(+0.65%) |
Jul 29, 2019 | 29.06 | 29.12 | 29.03 | 29.03 | 8,758 | -0.03(-0.11%) |
Jul 26, 2019 | 29.07 | 29.07 | 28.99 | 29.06 | 9,170 | -0.18(-0.60%) |
Jul 25, 2019 | 29.02 | 29.24 | 29.02 | 29.24 | 7,752 | +0.01(+0.03%) |
Jul 24, 2019 | 29.36 | 29.36 | 29.23 | 29.23 | 15,770 | -0.23(-0.77%) |
Jul 23, 2019 | 29.48 | 29.58 | 29.45 | 29.45 | 10,083 | -0.26(-0.89%) |
Jul 22, 2019 | 29.64 | 29.74 | 29.55 | 29.72 | 15,398 | +0.19(+0.63%) |
Jul 19, 2019 | 29.38 | 29.53 | 29.38 | 29.53 | 15,487 | +0.00(+0.00%) |
Jul 18, 2019 | 29.76 | 29.76 | 29.53 | 29.53 | 34,099 | +0.06(+0.20%) |
Jul 17, 2019 | 29.47 | 29.56 | 29.44 | 29.47 | 22,087 | +0.00(+0.00%) |
Jul 16, 2019 | 29.38 | 29.50 | 29.35 | 29.47 | 31,390 | +0.17(+0.57%) |
Jul 15, 2019 | 29.37 | 29.37 | 29.29 | 29.31 | 20,102 | -0.25(-0.83%) |
Jul 12, 2019 | 29.56 | 29.66 | 29.50 | 29.55 | 36,477 | -0.14(-0.46%) |
Jul 11, 2019 | 29.52 | 29.74 | 29.52 | 29.69 | 42,285 | +0.30(+1.04%) |
Jul 10, 2019 | 29.35 | 29.45 | 29.29 | 29.38 | 54,447 | -0.22(-0.73%) |
Jul 09, 2019 | 29.66 | 29.66 | 29.49 | 29.60 | 41,079 | +0.08(+0.27%) |
Jul 08, 2019 | 29.58 | 29.58 | 29.43 | 29.52 | 30,067 | +0.34(+1.18%) |
Jul 05, 2019 | 29.07 | 29.27 | 29.02 | 29.18 | 17,015 | +0.51(+1.78%) |
Jul 03, 2019 | 28.76 | 28.78 | 28.67 | 28.67 | 6,113 | +0.08(+0.27%) |
Jul 02, 2019 | 28.49 | 28.62 | 28.43 | 28.59 | 9,037 | +0.27(+0.97%) |
Jul 01, 2019 | 28.19 | 28.40 | 28.09 | 28.31 | 26,364 | -0.87(-2.99%) |
Jun 28, 2019 | 29.13 | 29.26 | 29.13 | 29.19 | 12,328 | -0.07(-0.23%) |
Jun 27, 2019 | 29.25 | 29.31 | 29.23 | 29.26 | 11,502 | -0.22(-0.73%) |
Jun 26, 2019 | 29.49 | 29.49 | 29.34 | 29.47 | 22,584 | -0.17(-0.56%) |
Jun 25, 2019 | 29.42 | 29.64 | 29.42 | 29.64 | 33,475 | +0.58(+2.00%) |
Jun 24, 2019 | 29.20 | 29.20 | 29.05 | 29.06 | 32,815 | -0.25(-0.84%) |
Jun 21, 2019 | 29.30 | 29.35 | 29.19 | 29.30 | 13,358 | +0.22(+0.75%) |
Jun 20, 2019 | 29.03 | 29.30 | 28.99 | 29.09 | 55,639 | -1.03(-3.42%) |
Jun 19, 2019 | 30.18 | 30.29 | 30.04 | 30.12 | 16,868 | -0.05(-0.16%) |
Jun 18, 2019 | 30.88 | 30.88 | 30.03 | 30.17 | 38,404 | -0.76(-2.47%) |
Jun 17, 2019 | 30.97 | 30.99 | 30.83 | 30.93 | 28,071 | -0.23(-0.72%) |
Jun 14, 2019 | 31.22 | 31.27 | 31.15 | 31.16 | 8,463 | +0.39(+1.28%) |
Jun 13, 2019 | 30.70 | 30.79 | 30.63 | 30.76 | 8,870 | -0.04(-0.13%) |
Jun 12, 2019 | 30.72 | 30.82 | 30.70 | 30.80 | 9,931 | +0.32(+1.06%) |
Jun 11, 2019 | 30.41 | 30.53 | 30.30 | 30.48 | 42,191 | -0.81(-2.60%) |
Jun 10, 2019 | 31.33 | 31.39 | 31.21 | 31.29 | 24,967 | -0.13(-0.41%) |
Jun 07, 2019 | 31.58 | 31.58 | 31.18 | 31.42 | 46,295 | -0.17(-0.53%) |
Jun 06, 2019 | 31.78 | 31.80 | 31.53 | 31.59 | 43,872 | +0.04(+0.12%) |
Jun 05, 2019 | 31.29 | 31.61 | 31.29 | 31.55 | 20,218 | +0.36(+1.16%) |
Jun 04, 2019 | 31.39 | 31.46 | 31.19 | 31.19 | 69,426 | +0.06(+0.19%) |
Jun 03, 2019 | 31.30 | 31.30 | 31.08 | 31.13 | 59,340 | -0.37(-1.18%) |
May 31, 2019 | 31.57 | 31.66 | 31.38 | 31.50 | 37,423 | +0.17(+0.53%) |
May 30, 2019 | 31.30 | 31.37 | 31.26 | 31.33 | 19,913 | +0.21(+0.66%) |
May 29, 2019 | 31.45 | 31.46 | 31.11 | 31.13 | 53,803 | -0.35(-1.12%) |
May 28, 2019 | 31.30 | 31.50 | 31.14 | 31.48 | 70,344 | -0.49(-1.53%) |
May 24, 2019 | 31.74 | 32.00 | 31.73 | 31.97 | 27,634 | +0.12(+0.37%) |
May 23, 2019 | 31.97 | 32.03 | 31.77 | 31.85 | 141,396 | +0.45(+1.44%) |
May 22, 2019 | 31.51 | 31.51 | 31.34 | 31.40 | 32,489 | +0.05(+0.16%) |
May 21, 2019 | 31.41 | 31.44 | 31.23 | 31.35 | 53,316 | -0.57(-1.78%) |
May 20, 2019 | 32.07 | 32.12 | 31.82 | 31.92 | 48,376 | +0.29(+0.93%) |
May 17, 2019 | 31.57 | 31.63 | 31.23 | 31.63 | 102,277 | +1.17(+3.83%) |
May 16, 2019 | 30.50 | 30.59 | 30.28 | 30.46 | 86,192 | -0.37(-1.21%) |
May 15, 2019 | 31.09 | 31.09 | 30.62 | 30.83 | 34,299 | -0.34(-1.10%) |
May 14, 2019 | 31.28 | 31.28 | 30.87 | 31.18 | 90,365 | -0.92(-2.87%) |
May 13, 2019 | 31.70 | 32.17 | 31.70 | 32.10 | 150,668 | +1.52(+4.97%) |
May 10, 2019 | 30.87 | 31.16 | 30.42 | 30.58 | 115,330 | -0.62(-1.98%) |
May 09, 2019 | 31.57 | 31.96 | 30.95 | 31.19 | 207,331 | +0.28(+0.92%) |
May 08, 2019 | 31.00 | 31.05 | 30.52 | 30.91 | 113,983 | +0.06(+0.19%) |
May 07, 2019 | 30.24 | 31.12 | 30.24 | 30.85 | 114,007 | +1.02(+3.42%) |
May 06, 2019 | 30.37 | 30.37 | 29.68 | 29.83 | 87,642 | +1.41(+4.97%) |
May 03, 2019 | 28.47 | 28.47 | 28.31 | 28.42 | 19,374 | -0.49(-1.70%) |
May 02, 2019 | 28.63 | 29.00 | 28.62 | 28.91 | 26,620 | +0.25(+0.86%) |