Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.81 | 28.81 | 28.24 | 28.52 | 73,929 | -0.27(-0.92%) |
Jul 30, 2019 | 28.83 | 28.83 | 28.70 | 28.78 | 90,676 | -0.20(-0.70%) |
Jul 29, 2019 | 28.96 | 29.00 | 28.84 | 28.99 | 75,512 | -0.11(-0.37%) |
Jul 26, 2019 | 29.10 | 29.10 | 28.96 | 29.09 | 54,911 | +0.13(+0.46%) |
Jul 25, 2019 | 29.21 | 29.21 | 28.94 | 28.96 | 161,813 | -0.27(-0.91%) |
Jul 24, 2019 | 29.19 | 29.26 | 29.18 | 29.22 | 206,480 | -0.02(-0.06%) |
Jul 23, 2019 | 29.25 | 29.25 | 29.14 | 29.24 | 39,716 | +0.07(+0.23%) |
Jul 22, 2019 | 29.28 | 29.30 | 29.16 | 29.18 | 125,625 | -0.05(-0.17%) |
Jul 19, 2019 | 29.43 | 29.43 | 29.15 | 29.22 | 130,611 | -0.18(-0.60%) |
Jul 18, 2019 | 29.16 | 29.40 | 29.11 | 29.40 | 296,859 | +0.27(+0.94%) |
Jul 17, 2019 | 29.22 | 29.26 | 29.12 | 29.13 | 893,176 | -0.11(-0.36%) |
Jul 16, 2019 | 29.30 | 29.35 | 29.16 | 29.23 | 329,640 | -0.04(-0.12%) |
Jul 15, 2019 | 29.27 | 29.30 | 29.22 | 29.27 | 89,427 | +0.12(+0.43%) |
Jul 12, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 69,034 | -0.05(-0.18%) |
Jul 11, 2019 | 29.29 | 29.29 | 29.07 | 29.20 | 159,377 | +0.04(+0.12%) |
Jul 10, 2019 | 29.18 | 29.28 | 29.13 | 29.16 | 105,441 | +0.25(+0.86%) |
Jul 09, 2019 | 28.76 | 28.95 | 28.76 | 28.92 | 115,830 | -0.04(-0.15%) |
Jul 08, 2019 | 28.99 | 29.01 | 28.89 | 28.96 | 213,318 | -0.16(-0.55%) |
Jul 05, 2019 | 29.09 | 29.23 | 29.01 | 29.12 | 54,572 | -0.14(-0.48%) |
Jul 03, 2019 | 29.21 | 29.28 | 29.15 | 29.26 | 35,364 | -0.09(-0.29%) |
Jul 02, 2019 | 29.35 | 29.41 | 29.28 | 29.35 | 90,755 | -0.03(-0.10%) |
Jul 01, 2019 | 29.57 | 29.57 | 29.30 | 29.38 | 137,880 | +0.28(+0.97%) |
Jun 28, 2019 | 29.13 | 29.22 | 29.05 | 29.09 | 1,249,508 | -0.03(-0.09%) |
Jun 27, 2019 | 29.08 | 29.14 | 29.02 | 29.12 | 98,500 | +0.19(+0.67%) |
Jun 26, 2019 | 28.88 | 29.04 | 28.88 | 28.92 | 96,078 | +0.21(+0.74%) |
Jun 25, 2019 | 28.84 | 28.88 | 28.67 | 28.71 | 66,791 | -0.27(-0.92%) |
Jun 24, 2019 | 28.92 | 29.05 | 28.92 | 28.98 | 99,922 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.05 | 28.92 | 28.97 | 132,496 | -0.18(-0.60%) |
Jun 20, 2019 | 29.29 | 29.32 | 29.03 | 29.15 | 94,541 | +0.36(+1.27%) |
Jun 19, 2019 | 28.52 | 28.81 | 28.51 | 28.78 | 84,508 | +0.26(+0.91%) |
Jun 18, 2019 | 28.24 | 28.58 | 28.24 | 28.52 | 89,986 | +0.58(+2.08%) |
Jun 17, 2019 | 27.91 | 28.02 | 27.87 | 27.94 | 104,314 | +0.05(+0.19%) |
Jun 14, 2019 | 27.86 | 27.92 | 27.74 | 27.89 | 1,343,962 | -0.04(-0.16%) |
Jun 13, 2019 | 28.02 | 28.09 | 27.87 | 27.93 | 66,868 | -0.05(-0.17%) |
Jun 12, 2019 | 28.07 | 28.11 | 27.94 | 27.98 | 67,372 | -0.27(-0.95%) |
Jun 11, 2019 | 28.31 | 28.32 | 28.21 | 28.25 | 49,494 | +0.18(+0.66%) |
Jun 10, 2019 | 27.95 | 28.13 | 27.94 | 28.07 | 96,991 | +0.33(+1.21%) |
Jun 07, 2019 | 27.62 | 27.92 | 27.62 | 27.73 | 48,108 | +0.24(+0.86%) |
Jun 06, 2019 | 27.47 | 27.60 | 27.42 | 27.49 | 102,204 | -0.03(-0.10%) |
Jun 05, 2019 | 27.74 | 27.74 | 27.43 | 27.52 | 73,113 | -0.23(-0.82%) |
Jun 04, 2019 | 27.60 | 27.75 | 27.51 | 27.75 | 279,327 | +0.09(+0.32%) |
Jun 03, 2019 | 27.64 | 27.74 | 27.59 | 27.66 | 87,933 | +0.27(+1.00%) |
May 31, 2019 | 27.14 | 27.42 | 27.13 | 27.39 | 61,983 | +0.13(+0.48%) |
May 30, 2019 | 27.21 | 27.35 | 27.15 | 27.26 | 96,222 | +0.15(+0.55%) |
May 29, 2019 | 26.91 | 27.12 | 26.87 | 27.11 | 669,690 | +0.13(+0.49%) |
May 28, 2019 | 27.13 | 27.17 | 26.94 | 26.98 | 323,973 | +0.05(+0.20%) |
May 24, 2019 | 27.15 | 27.15 | 26.91 | 26.92 | 91,098 | +0.04(+0.13%) |
May 23, 2019 | 26.84 | 27.01 | 26.80 | 26.89 | 175,273 | -0.33(-1.23%) |
May 22, 2019 | 27.30 | 27.40 | 27.22 | 27.22 | 74,467 | -0.11(-0.42%) |
May 21, 2019 | 27.24 | 27.37 | 27.17 | 27.34 | 78,787 | +0.27(+1.00%) |
May 20, 2019 | 27.00 | 27.13 | 26.96 | 27.07 | 70,335 | -0.04(-0.15%) |
May 17, 2019 | 27.18 | 27.28 | 27.05 | 27.11 | 57,320 | -0.44(-1.61%) |
May 16, 2019 | 27.60 | 27.76 | 27.50 | 27.55 | 76,400 | -0.03(-0.11%) |
May 15, 2019 | 27.39 | 27.67 | 27.35 | 27.58 | 997,200 | +0.02(+0.06%) |
May 14, 2019 | 27.57 | 27.69 | 27.51 | 27.57 | 93,228 | +0.27(+1.00%) |
May 13, 2019 | 27.32 | 27.44 | 27.14 | 27.29 | 95,382 | -0.87(-3.09%) |
May 10, 2019 | 28.05 | 28.23 | 27.74 | 28.16 | 105,087 | +0.15(+0.53%) |
May 09, 2019 | 27.85 | 28.12 | 27.64 | 28.01 | 116,805 | -0.43(-1.51%) |
May 08, 2019 | 28.55 | 28.61 | 28.44 | 28.44 | 95,879 | -0.03(-0.09%) |
May 07, 2019 | 28.65 | 28.70 | 28.29 | 28.47 | 186,084 | -0.50(-1.73%) |
May 06, 2019 | 28.67 | 28.99 | 28.67 | 28.97 | 71,585 | -0.52(-1.76%) |
May 03, 2019 | 29.31 | 29.49 | 29.31 | 29.49 | 83,706 | +0.33(+1.12%) |
May 02, 2019 | 29.17 | 29.25 | 29.02 | 29.17 | 134,959 | +0.08(+0.27%) |