Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.10 | 29.26 | 28.49 | 28.68 | 344,855 | -0.51(-1.75%) |
Jul 30, 2019 | 29.21 | 29.30 | 29.09 | 29.19 | 190,109 | -0.11(-0.36%) |
Jul 29, 2019 | 29.69 | 29.75 | 28.83 | 29.30 | 212,275 | -0.38(-1.27%) |
Jul 26, 2019 | 29.47 | 29.71 | 29.41 | 29.67 | 160,357 | +0.33(+1.11%) |
Jul 25, 2019 | 29.42 | 29.48 | 29.19 | 29.35 | 186,676 | -0.09(-0.30%) |
Jul 24, 2019 | 29.07 | 29.46 | 29.07 | 29.43 | 205,639 | +0.29(+1.00%) |
Jul 23, 2019 | 29.24 | 29.29 | 28.92 | 29.14 | 179,297 | +0.09(+0.30%) |
Jul 22, 2019 | 29.07 | 29.21 | 29.01 | 29.06 | 172,420 | +0.03(+0.10%) |
Jul 19, 2019 | 29.24 | 29.38 | 29.01 | 29.03 | 215,706 | -0.08(-0.27%) |
Jul 18, 2019 | 29.08 | 29.17 | 28.79 | 29.10 | 100,525 | +0.03(+0.10%) |
Jul 17, 2019 | 29.06 | 29.25 | 29.06 | 29.07 | 113,866 | +0.03(+0.10%) |
Jul 16, 2019 | 29.15 | 29.25 | 28.91 | 29.05 | 146,544 | -0.11(-0.36%) |
Jul 15, 2019 | 29.12 | 29.21 | 28.90 | 29.15 | 168,492 | +0.03(+0.10%) |
Jul 12, 2019 | 29.06 | 29.19 | 28.81 | 29.12 | 231,121 | +0.20(+0.70%) |
Jul 11, 2019 | 28.86 | 28.99 | 28.71 | 28.92 | 150,782 | +0.15(+0.54%) |
Jul 10, 2019 | 28.71 | 28.92 | 28.63 | 28.77 | 127,141 | +0.18(+0.64%) |
Jul 09, 2019 | 28.14 | 28.62 | 28.05 | 28.58 | 163,531 | +0.28(+0.99%) |
Jul 08, 2019 | 28.27 | 28.36 | 28.16 | 28.30 | 113,612 | -0.12(-0.41%) |
Jul 05, 2019 | 28.22 | 28.42 | 28.02 | 28.42 | 133,769 | +0.02(+0.07%) |
Jul 03, 2019 | 28.16 | 28.46 | 28.16 | 28.40 | 207,119 | +0.49(+1.77%) |
Jul 02, 2019 | 27.76 | 27.92 | 27.69 | 27.91 | 144,158 | +0.23(+0.84%) |
Jul 01, 2019 | 27.99 | 28.03 | 27.61 | 27.67 | 296,430 | +0.03(+0.10%) |
Jun 28, 2019 | 27.51 | 27.67 | 27.40 | 27.64 | 163,978 | +0.17(+0.63%) |
Jun 27, 2019 | 27.16 | 27.53 | 27.11 | 27.47 | 126,676 | +0.38(+1.39%) |
Jun 26, 2019 | 27.27 | 27.44 | 27.07 | 27.09 | 126,614 | -0.02(-0.07%) |
Jun 25, 2019 | 27.42 | 27.54 | 27.09 | 27.11 | 119,261 | -0.30(-1.09%) |
Jun 24, 2019 | 27.78 | 27.78 | 27.41 | 27.41 | 91,996 | -0.29(-1.05%) |
Jun 21, 2019 | 27.87 | 27.92 | 27.65 | 27.70 | 132,320 | -0.26(-0.93%) |
Jun 20, 2019 | 28.02 | 28.18 | 27.74 | 27.96 | 221,462 | +0.22(+0.80%) |
Jun 19, 2019 | 27.50 | 27.76 | 27.39 | 27.74 | 124,432 | +0.30(+1.09%) |
Jun 18, 2019 | 27.38 | 27.64 | 27.38 | 27.44 | 221,746 | +0.26(+0.96%) |
Jun 17, 2019 | 27.16 | 27.40 | 27.13 | 27.18 | 101,144 | +0.09(+0.32%) |
Jun 14, 2019 | 27.33 | 27.33 | 27.00 | 27.09 | 221,810 | -0.23(-0.85%) |
Jun 13, 2019 | 27.34 | 27.40 | 27.19 | 27.33 | 113,681 | +0.12(+0.43%) |
Jun 12, 2019 | 27.07 | 27.21 | 26.99 | 27.21 | 148,736 | +0.14(+0.51%) |
Jun 11, 2019 | 27.41 | 27.46 | 26.78 | 27.07 | 191,752 | -0.20(-0.72%) |
Jun 10, 2019 | 27.21 | 27.62 | 27.21 | 27.27 | 251,310 | +0.34(+1.26%) |
Jun 07, 2019 | 26.78 | 27.06 | 26.78 | 26.93 | 156,321 | +0.31(+1.16%) |
Jun 06, 2019 | 26.56 | 26.76 | 26.34 | 26.62 | 218,576 | +0.04(+0.15%) |
Jun 05, 2019 | 26.46 | 26.58 | 26.20 | 26.58 | 282,591 | +0.32(+1.21%) |
Jun 04, 2019 | 25.73 | 26.27 | 25.53 | 26.26 | 139,819 | +0.79(+3.11%) |
Jun 03, 2019 | 26.18 | 26.26 | 25.32 | 25.47 | 279,735 | -0.71(-2.73%) |
May 31, 2019 | 26.35 | 26.44 | 26.10 | 26.19 | 132,717 | -0.41(-1.53%) |
May 30, 2019 | 26.55 | 26.69 | 26.41 | 26.59 | 112,804 | +0.04(+0.15%) |
May 29, 2019 | 26.74 | 26.79 | 26.46 | 26.55 | 137,402 | -0.31(-1.15%) |
May 28, 2019 | 26.97 | 27.29 | 26.82 | 26.86 | 122,191 | -0.08(-0.29%) |
May 24, 2019 | 27.03 | 27.15 | 26.79 | 26.94 | 179,096 | -0.02(-0.07%) |
May 23, 2019 | 27.38 | 27.38 | 26.80 | 26.96 | 137,982 | -0.68(-2.45%) |
May 22, 2019 | 27.63 | 27.82 | 27.61 | 27.64 | 119,750 | -0.08(-0.28%) |
May 21, 2019 | 27.56 | 27.75 | 27.56 | 27.71 | 114,333 | +0.37(+1.34%) |
May 20, 2019 | 27.45 | 27.53 | 27.12 | 27.35 | 123,055 | -0.29(-1.05%) |
May 17, 2019 | 27.78 | 27.99 | 27.61 | 27.64 | 137,169 | -0.30(-1.07%) |
May 16, 2019 | 27.44 | 28.01 | 27.44 | 27.94 | 232,854 | +0.69(+2.52%) |
May 15, 2019 | 26.96 | 27.40 | 26.96 | 27.25 | 150,493 | +0.10(+0.36%) |
May 14, 2019 | 26.88 | 27.29 | 26.83 | 27.15 | 327,615 | +0.49(+1.85%) |
May 13, 2019 | 27.10 | 27.17 | 26.60 | 26.66 | 246,602 | -1.00(-3.63%) |
May 10, 2019 | 27.33 | 27.74 | 27.03 | 27.67 | 242,866 | +0.00(+0.00%) |
May 09, 2019 | 27.38 | 27.72 | 27.11 | 27.67 | 247,717 | -0.19(-0.69%) |
May 08, 2019 | 27.83 | 27.98 | 27.65 | 27.86 | 176,860 | -0.01(-0.03%) |
May 07, 2019 | 28.15 | 28.28 | 27.54 | 27.87 | 224,705 | -0.54(-1.90%) |
May 06, 2019 | 28.05 | 28.47 | 27.68 | 28.41 | 179,229 | -0.09(-0.31%) |
May 03, 2019 | 28.29 | 28.55 | 28.11 | 28.50 | 195,867 | +0.25(+0.89%) |
May 02, 2019 | 28.26 | 28.47 | 27.99 | 28.24 | 193,591 | -0.01(-0.03%) |