Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.30 | 28.36 | 28.22 | 28.22 | 1,445 | +0.02(+0.08%) |
Jul 30, 2019 | 28.24 | 28.24 | 28.18 | 28.20 | 2,789 | -0.57(-1.97%) |
Jul 29, 2019 | 28.83 | 28.83 | 28.74 | 28.77 | 2,223 | -0.04(-0.12%) |
Jul 26, 2019 | 28.77 | 28.80 | 28.76 | 28.80 | 1,517 | +0.14(+0.50%) |
Jul 25, 2019 | 28.88 | 28.88 | 28.62 | 28.66 | 4,044 | -0.30(-1.05%) |
Jul 24, 2019 | 28.96 | 28.96 | 28.96 | 28.96 | 183 | +0.14(+0.48%) |
Jul 23, 2019 | 28.80 | 28.85 | 28.78 | 28.83 | 2,761 | +0.35(+1.24%) |
Jul 22, 2019 | 28.43 | 28.47 | 28.43 | 28.47 | 628 | +0.14(+0.50%) |
Jul 19, 2019 | 28.39 | 28.41 | 28.33 | 28.33 | 1,517 | +0.00(+0.01%) |
Jul 18, 2019 | 28.40 | 28.44 | 28.33 | 28.33 | 5,043 | -0.10(-0.36%) |
Jul 17, 2019 | 28.67 | 28.67 | 28.43 | 28.43 | 3,823 | -0.22(-0.77%) |
Jul 16, 2019 | 28.65 | 28.68 | 28.65 | 28.65 | 2,001 | +0.07(+0.26%) |
Jul 15, 2019 | 28.55 | 28.61 | 28.55 | 28.57 | 6,107 | +0.13(+0.44%) |
Jul 12, 2019 | 28.47 | 28.47 | 28.44 | 28.45 | 5,203 | +0.02(+0.06%) |
Jul 11, 2019 | 28.47 | 28.47 | 28.41 | 28.43 | 7,991 | -0.08(-0.28%) |
Jul 10, 2019 | 28.53 | 28.59 | 28.46 | 28.51 | 8,180 | +0.02(+0.06%) |
Jul 09, 2019 | 28.39 | 28.54 | 28.39 | 28.49 | 3,746 | -0.10(-0.34%) |
Jul 08, 2019 | 28.59 | 28.61 | 28.46 | 28.59 | 8,581 | -0.03(-0.11%) |
Jul 05, 2019 | 28.69 | 28.71 | 28.62 | 28.62 | 4,336 | -0.18(-0.61%) |
Jul 03, 2019 | 28.74 | 28.80 | 28.71 | 28.80 | 650 | +0.29(+1.01%) |
Jul 02, 2019 | 28.44 | 28.52 | 28.44 | 28.51 | 4,244 | +0.06(+0.23%) |
Jul 01, 2019 | 28.50 | 28.50 | 28.45 | 28.45 | 2,916 | +0.27(+0.95%) |
Jun 28, 2019 | 28.13 | 28.19 | 28.11 | 28.18 | 4,553 | +0.24(+0.85%) |
Jun 27, 2019 | 27.95 | 27.98 | 27.93 | 27.94 | 22,909 | +0.01(+0.03%) |
Jun 26, 2019 | 28.01 | 28.01 | 27.90 | 27.93 | 4,634 | +0.08(+0.27%) |
Jun 25, 2019 | 28.02 | 28.02 | 27.86 | 27.86 | 660 | -0.13(-0.46%) |
Jun 24, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 65 | -0.05(-0.18%) |
Jun 21, 2019 | 28.08 | 28.08 | 28.04 | 28.04 | 111 | -0.18(-0.62%) |
Jun 20, 2019 | 28.26 | 28.28 | 28.19 | 28.21 | 8,250 | +0.12(+0.42%) |
Jun 19, 2019 | 28.09 | 28.11 | 28.06 | 28.10 | 4,781 | +0.07(+0.26%) |
Jun 18, 2019 | 27.83 | 28.03 | 27.83 | 28.02 | 8,074 | +0.53(+1.93%) |
Jun 17, 2019 | 27.57 | 27.57 | 27.49 | 27.49 | 1,845 | -0.03(-0.11%) |
Jun 14, 2019 | 27.50 | 27.54 | 27.44 | 27.52 | 2,891 | -0.11(-0.41%) |
Jun 13, 2019 | 27.66 | 27.68 | 27.60 | 27.64 | 7,593 | +0.08(+0.29%) |
Jun 12, 2019 | 27.58 | 27.59 | 27.55 | 27.56 | 4,573 | -0.12(-0.42%) |
Jun 11, 2019 | 27.78 | 27.80 | 27.66 | 27.67 | 2,122 | +0.18(+0.66%) |
Jun 10, 2019 | 27.49 | 27.53 | 27.49 | 27.49 | 16,799 | +0.09(+0.32%) |
Jun 07, 2019 | 27.38 | 27.49 | 27.38 | 27.40 | 3,781 | +0.26(+0.96%) |
Jun 06, 2019 | 27.14 | 27.18 | 27.11 | 27.14 | 3,892 | -0.05(-0.17%) |
Jun 05, 2019 | 27.20 | 27.20 | 27.11 | 27.19 | 2,067 | +0.06(+0.20%) |
Jun 04, 2019 | 27.09 | 27.13 | 27.04 | 27.13 | 2,329 | +0.41(+1.52%) |
Jun 03, 2019 | 26.75 | 26.84 | 26.68 | 26.73 | 5,348 | +0.02(+0.07%) |
May 31, 2019 | 26.63 | 26.71 | 26.63 | 26.71 | 1,334 | -0.35(-1.31%) |
May 30, 2019 | 27.01 | 27.06 | 26.99 | 27.06 | 2,246 | +0.14(+0.52%) |
May 29, 2019 | 26.89 | 26.92 | 26.87 | 26.92 | 6,056 | -0.23(-0.86%) |
May 28, 2019 | 27.22 | 27.30 | 27.15 | 27.15 | 28,908 | -0.10(-0.35%) |
May 24, 2019 | 27.30 | 27.30 | 27.25 | 27.25 | 2,002 | +0.20(+0.73%) |
May 23, 2019 | 27.07 | 27.15 | 27.00 | 27.05 | 16,326 | -0.44(-1.59%) |
May 22, 2019 | 27.40 | 27.50 | 27.40 | 27.49 | 4,322 | -0.05(-0.17%) |
May 21, 2019 | 27.48 | 27.54 | 27.48 | 27.54 | 333 | +0.19(+0.71%) |
May 20, 2019 | 27.29 | 27.35 | 27.28 | 27.34 | 6,607 | -0.25(-0.89%) |
May 17, 2019 | 27.57 | 27.60 | 27.57 | 27.59 | 1,445 | -0.15(-0.53%) |
May 16, 2019 | 27.52 | 27.78 | 27.51 | 27.74 | 3,484 | +0.34(+1.23%) |
May 15, 2019 | 27.04 | 27.40 | 27.04 | 27.40 | 3,449 | +0.17(+0.64%) |
May 14, 2019 | 27.12 | 27.23 | 27.12 | 27.23 | 1,718 | +0.35(+1.31%) |
May 13, 2019 | 26.89 | 26.97 | 26.86 | 26.87 | 6,891 | -0.67(-2.43%) |
May 10, 2019 | 27.35 | 27.57 | 27.30 | 27.54 | 2,891 | +0.17(+0.60%) |
May 09, 2019 | 27.28 | 27.41 | 27.18 | 27.38 | 11,743 | -0.26(-0.94%) |
May 08, 2019 | 27.57 | 27.71 | 27.56 | 27.64 | 9,517 | +0.16(+0.59%) |
May 07, 2019 | 27.74 | 27.75 | 27.45 | 27.48 | 10,201 | -0.53(-1.90%) |
May 06, 2019 | 27.71 | 28.02 | 27.71 | 28.01 | 4,831 | -0.28(-1.00%) |
May 03, 2019 | 28.24 | 28.29 | 28.21 | 28.29 | 3,447 | +0.15(+0.54%) |
May 02, 2019 | 28.22 | 28.23 | 28.14 | 28.14 | 2,119 | -0.08(-0.27%) |