Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.70 | 30.06 | 29.50 | 29.70 | 1,321,530 | +0.05(+0.18%) |
Jul 30, 2019 | 29.08 | 29.81 | 29.08 | 29.65 | 1,044,595 | +0.31(+1.05%) |
Jul 29, 2019 | 29.49 | 29.53 | 28.87 | 29.34 | 1,159,002 | -0.28(-0.93%) |
Jul 26, 2019 | 29.61 | 29.83 | 29.02 | 29.62 | 970,921 | -0.03(-0.10%) |
Jul 25, 2019 | 30.12 | 31.27 | 29.43 | 29.65 | 2,741,230 | +0.68(+2.36%) |
Jul 24, 2019 | 27.65 | 29.20 | 27.65 | 28.97 | 1,241,186 | +1.12(+4.02%) |
Jul 23, 2019 | 27.94 | 28.24 | 27.78 | 27.85 | 650,617 | +0.00(+0.00%) |
Jul 22, 2019 | 27.98 | 28.13 | 27.51 | 27.85 | 598,331 | -0.08(-0.27%) |
Jul 19, 2019 | 27.93 | 28.28 | 27.81 | 27.92 | 858,711 | +0.19(+0.69%) |
Jul 18, 2019 | 27.47 | 28.00 | 27.47 | 27.73 | 645,149 | +0.11(+0.39%) |
Jul 17, 2019 | 27.62 | 27.98 | 27.51 | 27.62 | 651,361 | -0.15(-0.55%) |
Jul 16, 2019 | 27.42 | 27.84 | 27.36 | 27.78 | 626,086 | +0.32(+1.17%) |
Jul 15, 2019 | 27.58 | 28.03 | 27.34 | 27.45 | 1,119,494 | +0.12(+0.45%) |
Jul 12, 2019 | 26.72 | 27.50 | 26.72 | 27.33 | 1,330,227 | +0.56(+2.09%) |
Jul 11, 2019 | 27.02 | 27.14 | 26.27 | 26.77 | 744,129 | -0.19(-0.71%) |
Jul 10, 2019 | 27.24 | 27.55 | 26.96 | 26.96 | 689,855 | -0.20(-0.73%) |
Jul 09, 2019 | 26.47 | 27.24 | 26.47 | 27.16 | 916,607 | +0.51(+1.90%) |
Jul 08, 2019 | 26.47 | 26.84 | 26.40 | 26.66 | 1,279,344 | +0.00(+0.00%) |
Jul 05, 2019 | 26.94 | 27.22 | 26.51 | 26.66 | 720,306 | -0.18(-0.69%) |
Jul 03, 2019 | 26.91 | 26.98 | 26.68 | 26.84 | 454,703 | -0.07(-0.26%) |
Jul 02, 2019 | 26.66 | 26.91 | 26.53 | 26.91 | 874,014 | +0.23(+0.86%) |
Jul 01, 2019 | 26.89 | 27.12 | 26.36 | 26.68 | 908,241 | +0.29(+1.11%) |
Jun 28, 2019 | 26.63 | 27.00 | 26.13 | 26.39 | 3,189,834 | +0.06(+0.23%) |
Jun 27, 2019 | 26.40 | 26.80 | 26.31 | 26.33 | 1,513,495 | +0.06(+0.23%) |
Jun 26, 2019 | 26.18 | 26.44 | 25.97 | 26.27 | 991,175 | +0.25(+0.97%) |
Jun 25, 2019 | 26.60 | 26.75 | 25.85 | 26.01 | 909,738 | -0.69(-2.59%) |
Jun 24, 2019 | 27.34 | 27.80 | 26.67 | 26.70 | 1,311,040 | -0.66(-2.41%) |
Jun 21, 2019 | 26.89 | 27.44 | 26.86 | 27.36 | 1,746,355 | +0.58(+2.18%) |
Jun 20, 2019 | 26.60 | 26.99 | 26.40 | 26.78 | 1,204,981 | +0.54(+2.05%) |
Jun 19, 2019 | 26.14 | 26.41 | 26.02 | 26.24 | 1,107,316 | +0.23(+0.88%) |
Jun 18, 2019 | 25.52 | 26.43 | 25.52 | 26.01 | 688,374 | +0.54(+2.11%) |
Jun 17, 2019 | 25.73 | 26.06 | 25.44 | 25.47 | 778,626 | -0.25(-0.98%) |
Jun 14, 2019 | 25.85 | 25.85 | 25.07 | 25.73 | 856,756 | -0.11(-0.42%) |
Jun 13, 2019 | 25.88 | 26.36 | 25.64 | 25.84 | 686,184 | -0.04(-0.15%) |
Jun 12, 2019 | 26.58 | 26.62 | 25.64 | 25.87 | 1,020,563 | -0.83(-3.10%) |
Jun 11, 2019 | 26.66 | 26.99 | 26.34 | 26.70 | 1,049,896 | +0.27(+1.02%) |
Jun 10, 2019 | 26.10 | 26.54 | 25.87 | 26.43 | 953,160 | +0.06(+0.23%) |
Jun 07, 2019 | 26.39 | 26.74 | 26.14 | 26.37 | 1,128,223 | +0.05(+0.20%) |
Jun 06, 2019 | 26.05 | 26.50 | 25.80 | 26.32 | 749,426 | +0.28(+1.09%) |
Jun 05, 2019 | 26.10 | 26.75 | 25.88 | 26.03 | 1,483,312 | +0.11(+0.41%) |
Jun 04, 2019 | 25.31 | 26.37 | 25.29 | 25.93 | 1,311,985 | +1.11(+4.48%) |
Jun 03, 2019 | 23.91 | 25.11 | 23.90 | 24.81 | 2,161,548 | +0.91(+3.79%) |
May 31, 2019 | 24.15 | 24.45 | 23.84 | 23.91 | 2,080,638 | -0.61(-2.50%) |
May 30, 2019 | 24.66 | 25.10 | 24.44 | 24.52 | 695,723 | -0.15(-0.62%) |
May 29, 2019 | 24.55 | 24.78 | 24.27 | 24.68 | 1,021,598 | -0.16(-0.65%) |
May 28, 2019 | 25.44 | 25.63 | 24.78 | 24.84 | 1,224,688 | -0.69(-2.71%) |
May 24, 2019 | 25.44 | 25.86 | 25.44 | 25.53 | 1,610,686 | +0.35(+1.37%) |
May 23, 2019 | 25.97 | 26.08 | 25.10 | 25.18 | 1,712,134 | -1.02(-3.89%) |
May 22, 2019 | 26.65 | 26.76 | 26.13 | 26.20 | 1,071,981 | -0.54(-2.01%) |
May 21, 2019 | 26.73 | 27.05 | 26.67 | 26.74 | 1,759,025 | +0.24(+0.90%) |
May 20, 2019 | 26.53 | 26.82 | 26.36 | 26.50 | 1,451,790 | -0.11(-0.40%) |
May 17, 2019 | 27.02 | 27.20 | 26.56 | 26.61 | 580,337 | -0.51(-1.87%) |
May 16, 2019 | 26.95 | 27.35 | 26.91 | 27.12 | 810,946 | +0.22(+0.83%) |
May 15, 2019 | 26.91 | 26.96 | 26.49 | 26.89 | 1,013,125 | -0.29(-1.07%) |
May 14, 2019 | 26.93 | 27.38 | 26.89 | 27.19 | 1,227,565 | +0.38(+1.40%) |
May 13, 2019 | 27.92 | 27.92 | 26.43 | 26.81 | 1,226,556 | -1.62(-5.69%) |
May 10, 2019 | 28.73 | 28.85 | 28.22 | 28.43 | 1,455,469 | -0.66(-2.27%) |
May 09, 2019 | 28.84 | 29.13 | 28.62 | 29.09 | 902,311 | -0.07(-0.24%) |
May 08, 2019 | 28.94 | 29.21 | 28.94 | 29.16 | 564,414 | +0.10(+0.34%) |
May 07, 2019 | 28.87 | 29.48 | 28.80 | 29.06 | 1,173,807 | -0.25(-0.86%) |
May 06, 2019 | 29.05 | 29.57 | 29.01 | 29.31 | 636,907 | -0.37(-1.24%) |
May 03, 2019 | 29.00 | 29.70 | 28.93 | 29.68 | 1,177,225 | +0.63(+2.15%) |
May 02, 2019 | 29.37 | 29.57 | 28.98 | 29.05 | 1,309,219 | -0.32(-1.09%) |