Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.15 | 30.16 | 29.32 | 29.59 | 272,577 | -0.41(-1.37%) |
Jul 30, 2019 | 30.03 | 30.14 | 29.97 | 30.00 | 226,458 | -0.22(-0.74%) |
Jul 29, 2019 | 30.28 | 30.37 | 30.04 | 30.22 | 281,978 | -0.10(-0.32%) |
Jul 26, 2019 | 30.24 | 30.35 | 30.24 | 30.32 | 245,570 | +0.19(+0.64%) |
Jul 25, 2019 | 30.31 | 30.35 | 30.11 | 30.13 | 257,222 | -0.28(-0.92%) |
Jul 24, 2019 | 30.12 | 30.41 | 30.12 | 30.41 | 427,621 | +0.27(+0.89%) |
Jul 23, 2019 | 30.13 | 30.16 | 29.98 | 30.14 | 451,031 | +0.11(+0.38%) |
Jul 22, 2019 | 29.80 | 30.05 | 29.79 | 30.03 | 196,797 | +0.39(+1.33%) |
Jul 19, 2019 | 30.03 | 30.03 | 29.64 | 29.64 | 207,122 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,841 | +0.20(+0.69%) |
Jul 17, 2019 | 29.72 | 29.76 | 29.61 | 29.61 | 176,364 | -0.05(-0.16%) |
Jul 16, 2019 | 29.87 | 29.91 | 29.64 | 29.66 | 389,719 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.94 | 29.85 | 29.94 | 176,016 | +0.10(+0.34%) |
Jul 12, 2019 | 29.69 | 29.84 | 29.67 | 29.84 | 153,791 | +0.21(+0.71%) |
Jul 11, 2019 | 29.64 | 29.74 | 29.56 | 29.63 | 264,186 | +0.06(+0.22%) |
Jul 10, 2019 | 29.48 | 29.68 | 29.48 | 29.56 | 244,367 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.31 | 29.09 | 29.28 | 574,386 | +0.07(+0.25%) |
Jul 08, 2019 | 29.20 | 29.32 | 29.11 | 29.21 | 365,143 | -0.20(-0.70%) |
Jul 05, 2019 | 29.30 | 29.47 | 29.18 | 29.42 | 256,112 | -0.14(-0.47%) |
Jul 03, 2019 | 29.43 | 29.56 | 29.39 | 29.56 | 488,660 | +0.11(+0.38%) |
Jul 02, 2019 | 29.33 | 29.44 | 29.29 | 29.44 | 1,114,263 | +0.05(+0.16%) |
Jul 01, 2019 | 29.49 | 29.56 | 29.24 | 29.39 | 304,129 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.97 | 28.84 | 28.95 | 161,853 | +0.06(+0.21%) |
Jun 27, 2019 | 28.85 | 28.94 | 28.81 | 28.89 | 362,433 | +0.13(+0.44%) |
Jun 26, 2019 | 28.71 | 28.91 | 28.71 | 28.77 | 1,750,253 | +0.28(+0.99%) |
Jun 25, 2019 | 28.94 | 28.94 | 28.45 | 28.48 | 330,366 | -0.45(-1.55%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.92 | 28.93 | 331,916 | +0.01(+0.02%) |
Jun 21, 2019 | 28.97 | 29.12 | 28.91 | 28.93 | 412,384 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.85 | 29.07 | 402,630 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.43 | 28.61 | 828,936 | +0.11(+0.37%) |
Jun 18, 2019 | 28.20 | 28.57 | 28.19 | 28.51 | 337,721 | +0.58(+2.08%) |
Jun 17, 2019 | 27.93 | 28.06 | 27.91 | 27.92 | 217,627 | +0.04(+0.13%) |
Jun 14, 2019 | 27.91 | 28.00 | 27.82 | 27.89 | 265,828 | -0.26(-0.93%) |
Jun 13, 2019 | 28.22 | 28.25 | 28.08 | 28.15 | 364,746 | +0.05(+0.19%) |
Jun 12, 2019 | 28.17 | 28.19 | 28.09 | 28.10 | 289,241 | -0.19(-0.67%) |
Jun 11, 2019 | 28.55 | 28.56 | 28.17 | 28.28 | 256,543 | -0.01(-0.02%) |
Jun 10, 2019 | 28.22 | 28.49 | 28.17 | 28.29 | 273,616 | +0.25(+0.87%) |
Jun 07, 2019 | 27.63 | 28.13 | 27.63 | 28.05 | 368,166 | +0.54(+1.95%) |
Jun 06, 2019 | 27.28 | 27.55 | 27.20 | 27.51 | 305,553 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 26.99 | 27.27 | 370,668 | +0.30(+1.10%) |
Jun 04, 2019 | 26.47 | 26.97 | 26.36 | 26.97 | 886,127 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.20 | 452,851 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.52 | 26.52 | 257,716 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 26.99 | 26.79 | 26.97 | 498,110 | +0.29(+1.09%) |
May 29, 2019 | 26.73 | 26.84 | 26.59 | 26.68 | 363,155 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.28 | 26.88 | 26.88 | 1,285,163 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.29 | 27.03 | 27.05 | 314,501 | +0.04(+0.16%) |
May 23, 2019 | 27.16 | 27.16 | 26.88 | 27.00 | 646,157 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.46 | 27.50 | 411,329 | -0.14(-0.50%) |
May 21, 2019 | 27.57 | 27.69 | 27.51 | 27.64 | 437,487 | +0.42(+1.54%) |
May 20, 2019 | 27.31 | 27.47 | 27.15 | 27.22 | 462,180 | -0.46(-1.67%) |
May 17, 2019 | 27.69 | 28.07 | 27.68 | 27.68 | 288,293 | -0.34(-1.21%) |
May 16, 2019 | 27.74 | 28.14 | 27.73 | 28.02 | 4,408,152 | +0.24(+0.86%) |
May 15, 2019 | 27.29 | 27.83 | 27.29 | 27.78 | 305,291 | +0.27(+0.99%) |
May 14, 2019 | 27.19 | 27.62 | 27.19 | 27.51 | 456,514 | +0.49(+1.82%) |
May 13, 2019 | 27.27 | 27.41 | 26.95 | 27.01 | 599,294 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.13 | 27.44 | 28.08 | 226,516 | +0.16(+0.56%) |
May 09, 2019 | 27.80 | 28.00 | 27.53 | 27.92 | 360,803 | -0.29(-1.02%) |
May 08, 2019 | 28.13 | 28.41 | 28.10 | 28.21 | 439,877 | +0.04(+0.15%) |
May 07, 2019 | 28.49 | 28.57 | 27.99 | 28.17 | 576,336 | -0.61(-2.11%) |
May 06, 2019 | 28.35 | 28.84 | 28.32 | 28.78 | 336,547 | -0.28(-0.97%) |
May 03, 2019 | 28.90 | 29.08 | 28.87 | 29.06 | 199,059 | +0.28(+0.96%) |
May 02, 2019 | 28.89 | 29.09 | 28.66 | 28.78 | 622,101 | -0.19(-0.64%) |