Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.27 | 29.46 | 28.96 | 29.18 | 1,668,799 | -0.10(-0.35%) |
Jul 30, 2019 | 29.17 | 29.62 | 29.12 | 29.28 | 1,017,286 | +0.04(+0.15%) |
Jul 29, 2019 | 29.33 | 29.54 | 29.15 | 29.24 | 1,486,568 | +0.06(+0.20%) |
Jul 26, 2019 | 29.00 | 29.28 | 28.98 | 29.18 | 1,466,994 | +0.18(+0.62%) |
Jul 25, 2019 | 29.27 | 29.28 | 28.89 | 29.00 | 2,135,517 | -0.35(-1.19%) |
Jul 24, 2019 | 29.22 | 29.41 | 29.07 | 29.35 | 1,894,643 | +0.21(+0.73%) |
Jul 23, 2019 | 28.85 | 29.18 | 28.73 | 29.14 | 1,301,893 | +0.31(+1.07%) |
Jul 22, 2019 | 28.76 | 28.95 | 28.34 | 28.83 | 2,669,647 | +0.17(+0.60%) |
Jul 19, 2019 | 28.92 | 29.03 | 28.62 | 28.66 | 1,801,590 | -0.28(-0.97%) |
Jul 18, 2019 | 28.75 | 28.98 | 28.65 | 28.94 | 1,747,893 | +0.13(+0.44%) |
Jul 17, 2019 | 29.07 | 29.14 | 28.67 | 28.81 | 1,300,635 | -0.12(-0.41%) |
Jul 16, 2019 | 29.01 | 29.18 | 28.88 | 28.93 | 1,712,750 | -0.15(-0.53%) |
Jul 15, 2019 | 29.27 | 29.40 | 28.84 | 29.09 | 1,103,335 | -0.13(-0.44%) |
Jul 12, 2019 | 29.16 | 29.33 | 29.02 | 29.21 | 1,034,739 | +0.03(+0.09%) |
Jul 11, 2019 | 29.51 | 29.68 | 29.01 | 29.19 | 1,268,553 | -0.32(-1.07%) |
Jul 10, 2019 | 29.44 | 29.62 | 29.19 | 29.50 | 1,239,952 | +0.14(+0.49%) |
Jul 09, 2019 | 29.17 | 29.37 | 29.13 | 29.36 | 1,010,279 | +0.15(+0.53%) |
Jul 08, 2019 | 29.09 | 29.30 | 28.96 | 29.21 | 1,024,223 | +0.11(+0.38%) |
Jul 05, 2019 | 28.95 | 29.15 | 28.50 | 29.09 | 1,138,377 | -0.14(-0.47%) |
Jul 03, 2019 | 28.87 | 29.43 | 28.87 | 29.23 | 1,084,330 | +0.36(+1.24%) |
Jul 02, 2019 | 28.39 | 28.98 | 28.39 | 28.87 | 2,264,173 | +0.64(+2.25%) |
Jul 01, 2019 | 28.51 | 28.57 | 27.69 | 28.24 | 1,991,462 | -0.07(-0.26%) |
Jun 28, 2019 | 28.35 | 28.68 | 28.25 | 28.31 | 2,818,744 | -0.02(-0.06%) |
Jun 27, 2019 | 28.16 | 28.38 | 28.01 | 28.33 | 1,843,807 | +0.42(+1.50%) |
Jun 26, 2019 | 28.94 | 28.94 | 27.78 | 27.91 | 2,602,847 | -1.03(-3.56%) |
Jun 25, 2019 | 29.51 | 29.61 | 28.94 | 28.94 | 1,950,554 | -0.48(-1.64%) |
Jun 24, 2019 | 29.65 | 29.68 | 29.32 | 29.42 | 1,439,980 | -0.13(-0.43%) |
Jun 21, 2019 | 29.80 | 29.80 | 29.29 | 29.55 | 3,475,273 | -0.40(-1.33%) |
Jun 20, 2019 | 29.81 | 30.05 | 29.64 | 29.94 | 1,818,262 | +0.23(+0.77%) |
Jun 19, 2019 | 29.23 | 29.76 | 29.18 | 29.72 | 1,742,978 | +0.34(+1.15%) |
Jun 18, 2019 | 29.83 | 29.88 | 29.24 | 29.38 | 1,347,294 | -0.30(-1.02%) |
Jun 17, 2019 | 29.75 | 30.02 | 29.60 | 29.68 | 1,324,286 | -0.02(-0.06%) |
Jun 14, 2019 | 29.56 | 29.97 | 29.55 | 29.70 | 1,259,160 | +0.14(+0.49%) |
Jun 13, 2019 | 29.46 | 29.62 | 29.36 | 29.56 | 1,890,531 | +0.23(+0.78%) |
Jun 12, 2019 | 29.12 | 29.47 | 29.02 | 29.33 | 1,469,423 | +0.30(+1.02%) |
Jun 11, 2019 | 28.94 | 29.10 | 28.81 | 29.03 | 1,084,432 | +0.04(+0.15%) |
Jun 10, 2019 | 29.34 | 29.34 | 28.83 | 28.99 | 1,414,534 | -0.41(-1.38%) |
Jun 07, 2019 | 29.51 | 29.63 | 29.33 | 29.40 | 1,312,804 | +0.09(+0.32%) |
Jun 06, 2019 | 29.52 | 29.58 | 29.12 | 29.30 | 1,940,664 | -0.18(-0.60%) |
Jun 05, 2019 | 29.01 | 29.49 | 28.92 | 29.48 | 1,672,657 | +0.57(+1.96%) |
Jun 04, 2019 | 29.19 | 29.31 | 28.58 | 28.91 | 2,427,798 | -0.29(-0.98%) |
Jun 03, 2019 | 28.99 | 29.23 | 28.92 | 29.20 | 1,914,858 | +0.30(+1.05%) |
May 31, 2019 | 28.37 | 29.04 | 28.31 | 28.90 | 2,573,267 | +0.51(+1.78%) |
May 30, 2019 | 28.44 | 28.69 | 28.36 | 28.39 | 1,901,680 | -0.01(-0.03%) |
May 29, 2019 | 29.02 | 29.02 | 28.37 | 28.40 | 1,986,910 | -0.63(-2.18%) |
May 28, 2019 | 29.41 | 29.56 | 28.89 | 29.03 | 2,328,713 | -0.30(-1.04%) |
May 24, 2019 | 29.32 | 29.51 | 29.32 | 29.34 | 1,004,083 | +0.14(+0.46%) |
May 23, 2019 | 28.90 | 29.27 | 28.89 | 29.20 | 1,415,670 | +0.30(+1.02%) |
May 22, 2019 | 28.64 | 28.91 | 28.61 | 28.91 | 2,110,461 | +0.17(+0.59%) |
May 21, 2019 | 28.64 | 28.86 | 28.62 | 28.74 | 898,977 | +0.22(+0.77%) |
May 20, 2019 | 28.75 | 28.81 | 28.47 | 28.52 | 1,843,059 | -0.26(-0.91%) |
May 17, 2019 | 28.75 | 28.84 | 28.53 | 28.78 | 1,296,225 | -0.03(-0.09%) |
May 16, 2019 | 28.54 | 28.89 | 28.50 | 28.80 | 1,316,215 | +0.13(+0.44%) |
May 15, 2019 | 28.75 | 28.94 | 28.59 | 28.68 | 1,389,296 | +0.05(+0.18%) |
May 14, 2019 | 28.61 | 28.75 | 28.51 | 28.63 | 1,353,377 | +0.11(+0.39%) |
May 13, 2019 | 28.21 | 28.59 | 28.21 | 28.52 | 1,461,179 | +0.15(+0.54%) |
May 10, 2019 | 28.00 | 28.43 | 27.95 | 28.37 | 2,056,600 | +0.35(+1.27%) |
May 09, 2019 | 27.92 | 28.24 | 27.55 | 28.01 | 1,943,840 | +0.09(+0.33%) |
May 08, 2019 | 27.74 | 28.14 | 27.72 | 27.92 | 1,907,704 | +0.14(+0.49%) |
May 07, 2019 | 28.20 | 28.23 | 27.59 | 27.78 | 2,948,685 | -0.42(-1.50%) |
May 06, 2019 | 28.29 | 28.55 | 28.11 | 28.20 | 1,462,809 | -0.30(-1.07%) |
May 03, 2019 | 28.38 | 28.54 | 28.04 | 28.51 | 2,225,586 | +0.28(+0.99%) |
May 02, 2019 | 27.95 | 28.69 | 27.87 | 28.23 | 2,062,963 | +0.12(+0.42%) |