Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.98 | 29.03 | 28.70 | 28.81 | 42,131 | -0.18(-0.63%) |
Jul 30, 2019 | 29.08 | 29.08 | 28.97 | 28.99 | 29,820 | -0.37(-1.25%) |
Jul 29, 2019 | 29.37 | 29.37 | 29.27 | 29.36 | 15,330 | +0.12(+0.42%) |
Jul 26, 2019 | 29.23 | 29.30 | 29.19 | 29.23 | 40,063 | +0.04(+0.15%) |
Jul 25, 2019 | 29.43 | 29.43 | 29.15 | 29.19 | 41,402 | -0.26(-0.89%) |
Jul 24, 2019 | 29.37 | 29.47 | 29.36 | 29.45 | 46,639 | +0.03(+0.12%) |
Jul 23, 2019 | 29.45 | 29.61 | 29.35 | 29.42 | 51,454 | +0.08(+0.27%) |
Jul 22, 2019 | 29.42 | 29.42 | 29.34 | 29.34 | 41,702 | -0.11(-0.38%) |
Jul 19, 2019 | 29.58 | 29.70 | 29.44 | 29.45 | 25,599 | -0.11(-0.39%) |
Jul 18, 2019 | 29.46 | 29.58 | 29.38 | 29.57 | 41,394 | +0.07(+0.24%) |
Jul 17, 2019 | 29.52 | 29.57 | 29.47 | 29.50 | 29,977 | +0.05(+0.16%) |
Jul 16, 2019 | 29.52 | 29.53 | 29.44 | 29.45 | 29,735 | -0.16(-0.54%) |
Jul 15, 2019 | 29.56 | 29.66 | 29.55 | 29.61 | 94,442 | -0.01(-0.03%) |
Jul 12, 2019 | 29.50 | 29.62 | 29.36 | 29.62 | 53,724 | +0.10(+0.32%) |
Jul 11, 2019 | 29.59 | 29.63 | 29.48 | 29.52 | 55,413 | -0.00(-0.01%) |
Jul 10, 2019 | 29.62 | 29.62 | 29.50 | 29.53 | 222,136 | +0.06(+0.19%) |
Jul 09, 2019 | 29.47 | 29.51 | 29.43 | 29.47 | 60,356 | -0.06(-0.21%) |
Jul 08, 2019 | 29.54 | 29.61 | 29.53 | 29.53 | 94,537 | -0.14(-0.47%) |
Jul 05, 2019 | 29.66 | 29.71 | 29.57 | 29.67 | 37,308 | -0.25(-0.84%) |
Jul 03, 2019 | 29.97 | 29.99 | 29.71 | 29.92 | 121,913 | +0.28(+0.94%) |
Jul 02, 2019 | 29.64 | 29.71 | 29.62 | 29.64 | 216,665 | +0.12(+0.41%) |
Jul 01, 2019 | 29.66 | 29.67 | 29.44 | 29.52 | 211,428 | +0.03(+0.12%) |
Jun 28, 2019 | 29.44 | 29.55 | 29.44 | 29.49 | 317,869 | +0.16(+0.53%) |
Jun 27, 2019 | 29.31 | 29.40 | 29.30 | 29.33 | 21,574 | -0.08(-0.26%) |
Jun 26, 2019 | 29.48 | 29.51 | 29.41 | 29.41 | 7,641 | -0.08(-0.26%) |
Jun 25, 2019 | 29.59 | 29.64 | 29.48 | 29.48 | 7,555 | -0.12(-0.41%) |
Jun 24, 2019 | 29.65 | 29.66 | 29.60 | 29.61 | 13,494 | +0.06(+0.20%) |
Jun 21, 2019 | 29.50 | 29.58 | 29.47 | 29.55 | 7,806 | -0.02(-0.06%) |
Jun 20, 2019 | 29.62 | 29.62 | 29.51 | 29.57 | 6,930 | +0.25(+0.86%) |
Jun 19, 2019 | 29.20 | 29.42 | 29.20 | 29.31 | 3,718 | +0.05(+0.18%) |
Jun 18, 2019 | 29.18 | 29.34 | 29.18 | 29.26 | 10,243 | +0.26(+0.91%) |
Jun 17, 2019 | 29.03 | 29.09 | 29.00 | 29.00 | 3,385 | -0.02(-0.08%) |
Jun 14, 2019 | 29.04 | 29.06 | 28.97 | 29.02 | 5,280 | -0.14(-0.47%) |
Jun 13, 2019 | 29.18 | 29.18 | 29.14 | 29.16 | 4,491 | +0.03(+0.10%) |
Jun 12, 2019 | 29.18 | 29.28 | 29.13 | 29.13 | 15,086 | -0.13(-0.46%) |
Jun 11, 2019 | 29.32 | 29.32 | 29.21 | 29.26 | 10,727 | +0.08(+0.28%) |
Jun 10, 2019 | 29.16 | 29.27 | 29.16 | 29.18 | 7,571 | -0.01(-0.03%) |
Jun 07, 2019 | 29.27 | 29.27 | 29.19 | 29.19 | 7,437 | +0.26(+0.88%) |
Jun 06, 2019 | 28.89 | 28.97 | 28.89 | 28.93 | 13,852 | +0.16(+0.54%) |
Jun 05, 2019 | 28.78 | 28.82 | 28.77 | 28.78 | 3,006 | +0.03(+0.11%) |
Jun 04, 2019 | 28.69 | 28.80 | 28.59 | 28.75 | 20,999 | +0.26(+0.93%) |
Jun 03, 2019 | 28.40 | 28.56 | 28.40 | 28.48 | 6,716 | +0.19(+0.67%) |
May 31, 2019 | 28.24 | 28.31 | 28.24 | 28.29 | 63,453 | -0.11(-0.38%) |
May 30, 2019 | 28.40 | 28.43 | 28.34 | 28.40 | 5,428 | +0.15(+0.53%) |
May 29, 2019 | 28.35 | 28.35 | 28.25 | 28.25 | 8,147 | -0.28(-0.99%) |
May 28, 2019 | 28.64 | 28.66 | 28.53 | 28.53 | 4,064 | -0.24(-0.84%) |
May 24, 2019 | 28.83 | 28.83 | 28.75 | 28.77 | 6,624 | +0.31(+1.09%) |
May 23, 2019 | 28.41 | 28.50 | 28.28 | 28.46 | 8,797 | -0.13(-0.47%) |
May 22, 2019 | 28.58 | 28.64 | 28.41 | 28.60 | 25,277 | -0.09(-0.31%) |
May 21, 2019 | 28.76 | 28.76 | 28.64 | 28.69 | 10,645 | +0.12(+0.41%) |
May 20, 2019 | 28.60 | 28.64 | 28.55 | 28.57 | 6,252 | +0.03(+0.10%) |
May 17, 2019 | 28.59 | 28.70 | 28.54 | 28.54 | 14,410 | -0.16(-0.57%) |
May 16, 2019 | 28.59 | 28.83 | 28.59 | 28.71 | 22,803 | +0.23(+0.81%) |
May 15, 2019 | 28.34 | 28.52 | 28.34 | 28.48 | 12,078 | +0.05(+0.17%) |
May 14, 2019 | 28.39 | 28.48 | 28.39 | 28.43 | 8,284 | +0.20(+0.70%) |
May 13, 2019 | 28.31 | 28.34 | 28.22 | 28.23 | 9,918 | -0.42(-1.45%) |
May 10, 2019 | 28.39 | 28.70 | 28.38 | 28.65 | 13,364 | +0.24(+0.84%) |
May 09, 2019 | 28.23 | 28.49 | 28.18 | 28.41 | 10,831 | -0.08(-0.29%) |
May 08, 2019 | 28.50 | 28.56 | 28.44 | 28.49 | 9,118 | +0.06(+0.21%) |
May 07, 2019 | 28.61 | 28.61 | 28.31 | 28.43 | 8,226 | -0.35(-1.23%) |
May 06, 2019 | 28.53 | 28.78 | 28.53 | 28.78 | 10,441 | -0.19(-0.66%) |
May 03, 2019 | 28.74 | 28.97 | 28.74 | 28.97 | 20,686 | +0.26(+0.90%) |
May 02, 2019 | 28.71 | 28.73 | 28.65 | 28.71 | 4,159 | -0.04(-0.15%) |