Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.08 | 32.27 | 31.03 | 31.78 | 28,956 | +0.84(+2.71%) |
Jul 30, 2019 | 30.01 | 31.23 | 30.01 | 30.94 | 17,263 | +0.63(+2.07%) |
Jul 29, 2019 | 30.42 | 30.56 | 30.22 | 30.31 | 21,681 | -0.11(-0.38%) |
Jul 26, 2019 | 29.83 | 30.60 | 27.40 | 30.42 | 38,508 | +0.33(+1.11%) |
Jul 25, 2019 | 29.60 | 30.56 | 29.51 | 30.09 | 30,257 | -0.09(-0.30%) |
Jul 24, 2019 | 29.20 | 30.41 | 28.83 | 30.18 | 21,224 | +0.57(+1.93%) |
Jul 23, 2019 | 29.09 | 29.61 | 29.09 | 29.61 | 9,701 | +0.30(+1.03%) |
Jul 22, 2019 | 29.43 | 29.55 | 29.08 | 29.31 | 11,693 | -0.18(-0.61%) |
Jul 19, 2019 | 29.33 | 29.62 | 29.33 | 29.49 | 11,527 | +0.03(+0.10%) |
Jul 18, 2019 | 29.50 | 29.58 | 29.42 | 29.46 | 5,277 | +0.13(+0.43%) |
Jul 17, 2019 | 29.10 | 29.57 | 29.10 | 29.33 | 13,362 | -0.07(-0.25%) |
Jul 16, 2019 | 29.32 | 29.66 | 29.30 | 29.40 | 11,670 | -0.01(-0.03%) |
Jul 15, 2019 | 29.53 | 29.70 | 29.36 | 29.41 | 17,255 | -0.43(-1.45%) |
Jul 12, 2019 | 29.13 | 30.05 | 29.13 | 29.84 | 29,678 | +0.61(+2.09%) |
Jul 11, 2019 | 29.17 | 29.23 | 28.96 | 29.23 | 10,560 | -0.03(-0.11%) |
Jul 10, 2019 | 29.40 | 29.66 | 29.12 | 29.27 | 14,877 | -0.20(-0.66%) |
Jul 09, 2019 | 29.11 | 29.49 | 29.11 | 29.46 | 11,330 | +0.05(+0.17%) |
Jul 08, 2019 | 29.32 | 29.57 | 29.18 | 29.41 | 12,636 | -0.11(-0.39%) |
Jul 05, 2019 | 28.90 | 29.60 | 28.90 | 29.53 | 13,735 | +0.70(+2.43%) |
Jul 03, 2019 | 28.87 | 28.99 | 28.72 | 28.82 | 4,537 | -0.29(-0.98%) |
Jul 02, 2019 | 29.13 | 29.30 | 28.98 | 29.11 | 19,558 | -0.11(-0.39%) |
Jul 01, 2019 | 29.14 | 29.45 | 28.29 | 29.22 | 21,110 | +0.15(+0.50%) |
Jun 28, 2019 | 28.43 | 29.13 | 28.43 | 29.08 | 54,573 | +0.72(+2.53%) |
Jun 27, 2019 | 27.89 | 28.36 | 27.85 | 28.36 | 20,643 | +0.73(+2.66%) |
Jun 26, 2019 | 27.72 | 27.90 | 27.41 | 27.63 | 11,618 | +0.07(+0.24%) |
Jun 25, 2019 | 27.11 | 27.85 | 26.91 | 27.56 | 23,757 | +0.47(+1.75%) |
Jun 24, 2019 | 27.54 | 28.13 | 27.09 | 27.09 | 16,821 | -0.62(-2.24%) |
Jun 21, 2019 | 27.33 | 27.95 | 27.33 | 27.71 | 42,555 | +0.21(+0.77%) |
Jun 20, 2019 | 27.93 | 27.96 | 27.46 | 27.50 | 13,485 | -0.38(-1.35%) |
Jun 19, 2019 | 27.90 | 28.00 | 27.67 | 27.87 | 13,110 | -0.20(-0.73%) |
Jun 18, 2019 | 27.98 | 28.39 | 27.91 | 28.07 | 12,146 | +0.07(+0.23%) |
Jun 17, 2019 | 28.34 | 28.38 | 27.94 | 28.01 | 17,883 | -0.35(-1.24%) |
Jun 14, 2019 | 28.04 | 28.49 | 27.72 | 28.36 | 13,858 | +0.40(+1.43%) |
Jun 13, 2019 | 27.91 | 28.03 | 27.89 | 27.96 | 6,280 | +0.29(+1.03%) |
Jun 12, 2019 | 27.28 | 27.89 | 26.92 | 27.67 | 13,563 | +0.05(+0.18%) |
Jun 11, 2019 | 27.55 | 27.76 | 27.41 | 27.63 | 12,245 | +0.06(+0.21%) |
Jun 10, 2019 | 27.23 | 27.69 | 27.12 | 27.57 | 12,705 | +0.31(+1.14%) |
Jun 07, 2019 | 27.13 | 27.37 | 27.13 | 27.26 | 16,801 | +0.03(+0.12%) |
Jun 06, 2019 | 27.26 | 27.39 | 27.08 | 27.23 | 10,711 | -0.04(-0.15%) |
Jun 05, 2019 | 27.47 | 27.63 | 27.19 | 27.27 | 16,510 | -0.39(-1.42%) |
Jun 04, 2019 | 27.19 | 27.76 | 27.19 | 27.66 | 19,475 | +0.54(+2.00%) |
Jun 03, 2019 | 27.22 | 27.26 | 26.89 | 27.12 | 15,612 | +0.10(+0.36%) |
May 31, 2019 | 26.94 | 27.25 | 26.88 | 27.02 | 13,238 | -0.43(-1.56%) |
May 30, 2019 | 27.67 | 27.78 | 27.38 | 27.45 | 15,241 | -0.05(-0.18%) |
May 29, 2019 | 27.88 | 27.89 | 27.46 | 27.50 | 21,856 | -0.38(-1.36%) |
May 28, 2019 | 27.93 | 28.20 | 27.60 | 27.88 | 23,731 | -0.01(-0.03%) |
May 24, 2019 | 27.46 | 27.98 | 27.08 | 27.88 | 19,795 | +0.87(+3.23%) |
May 23, 2019 | 27.88 | 27.97 | 27.00 | 27.01 | 15,584 | -1.10(-3.91%) |
May 22, 2019 | 28.30 | 28.34 | 27.89 | 28.11 | 9,609 | -0.48(-1.70%) |
May 21, 2019 | 28.69 | 28.73 | 27.88 | 28.60 | 11,535 | -0.09(-0.31%) |
May 20, 2019 | 28.28 | 28.69 | 28.28 | 28.69 | 11,860 | +0.32(+1.11%) |
May 17, 2019 | 28.27 | 28.66 | 28.15 | 28.37 | 15,589 | -0.17(-0.59%) |
May 16, 2019 | 27.88 | 28.54 | 27.88 | 28.54 | 10,791 | -0.07(-0.25%) |
May 15, 2019 | 28.75 | 29.07 | 28.41 | 28.61 | 15,540 | -0.32(-1.09%) |
May 14, 2019 | 28.38 | 29.18 | 28.38 | 28.93 | 17,906 | +0.41(+1.45%) |
May 13, 2019 | 29.48 | 29.48 | 28.52 | 28.52 | 17,199 | -1.15(-3.87%) |
May 10, 2019 | 29.44 | 29.73 | 29.44 | 29.66 | 11,629 | +0.08(+0.27%) |
May 09, 2019 | 29.40 | 29.68 | 29.27 | 29.58 | 10,251 | -0.09(-0.30%) |
May 08, 2019 | 29.74 | 29.83 | 29.61 | 29.67 | 10,770 | +0.03(+0.11%) |
May 07, 2019 | 29.25 | 29.66 | 29.19 | 29.64 | 18,455 | +0.09(+0.30%) |
May 06, 2019 | 28.74 | 29.82 | 28.57 | 29.55 | 48,580 | +0.55(+1.90%) |
May 03, 2019 | 28.63 | 29.01 | 28.43 | 29.00 | 56,046 | +0.64(+2.25%) |
May 02, 2019 | 28.43 | 28.65 | 28.36 | 28.36 | 18,821 | +0.07(+0.26%) |