Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.20 | 30.29 | 29.59 | 29.83 | 27,724 | -0.47(-1.57%) |
Jul 30, 2019 | 29.91 | 30.30 | 29.63 | 30.30 | 25,446 | +0.18(+0.61%) |
Jul 29, 2019 | 30.18 | 30.18 | 30.05 | 30.12 | 38,968 | -0.14(-0.45%) |
Jul 26, 2019 | 30.15 | 30.26 | 30.07 | 30.26 | 28,358 | +0.06(+0.21%) |
Jul 25, 2019 | 30.34 | 30.36 | 29.97 | 30.19 | 35,328 | -0.26(-0.87%) |
Jul 24, 2019 | 30.25 | 30.46 | 30.25 | 30.46 | 13,971 | +0.09(+0.30%) |
Jul 23, 2019 | 29.93 | 30.37 | 29.93 | 30.37 | 89,469 | +0.58(+1.96%) |
Jul 22, 2019 | 29.91 | 29.92 | 29.75 | 29.78 | 32,118 | -0.07(-0.24%) |
Jul 19, 2019 | 29.81 | 30.01 | 29.81 | 29.86 | 19,599 | +0.07(+0.25%) |
Jul 18, 2019 | 29.64 | 29.82 | 29.60 | 29.78 | 20,532 | +0.07(+0.25%) |
Jul 17, 2019 | 29.97 | 29.97 | 29.70 | 29.71 | 20,948 | -0.23(-0.77%) |
Jul 16, 2019 | 29.83 | 30.17 | 29.83 | 29.94 | 23,643 | +0.12(+0.40%) |
Jul 15, 2019 | 29.81 | 29.83 | 29.70 | 29.82 | 22,735 | +0.01(+0.03%) |
Jul 12, 2019 | 29.55 | 29.81 | 29.55 | 29.81 | 21,351 | +0.33(+1.12%) |
Jul 11, 2019 | 29.41 | 29.48 | 29.26 | 29.48 | 34,285 | +0.05(+0.19%) |
Jul 10, 2019 | 29.64 | 29.68 | 29.38 | 29.43 | 21,542 | -0.07(-0.25%) |
Jul 09, 2019 | 29.65 | 29.65 | 29.43 | 29.50 | 31,022 | -0.28(-0.93%) |
Jul 08, 2019 | 30.05 | 30.06 | 29.71 | 29.78 | 19,434 | -0.32(-1.07%) |
Jul 05, 2019 | 30.00 | 30.14 | 29.82 | 30.10 | 28,030 | -0.13(-0.43%) |
Jul 03, 2019 | 30.09 | 30.23 | 30.04 | 30.23 | 33,395 | +0.15(+0.49%) |
Jul 02, 2019 | 30.14 | 30.14 | 29.94 | 30.08 | 227,931 | -0.08(-0.27%) |
Jul 01, 2019 | 30.20 | 30.23 | 29.94 | 30.17 | 88,729 | +0.21(+0.70%) |
Jun 28, 2019 | 29.71 | 29.96 | 29.70 | 29.96 | 36,898 | +0.28(+0.95%) |
Jun 27, 2019 | 29.54 | 29.68 | 29.54 | 29.67 | 15,269 | +0.18(+0.62%) |
Jun 26, 2019 | 29.54 | 29.60 | 29.47 | 29.49 | 14,490 | -0.03(-0.10%) |
Jun 25, 2019 | 29.55 | 29.63 | 29.44 | 29.52 | 31,470 | +0.02(+0.07%) |
Jun 24, 2019 | 29.47 | 29.55 | 29.46 | 29.50 | 25,473 | +0.05(+0.15%) |
Jun 21, 2019 | 29.47 | 29.53 | 29.41 | 29.45 | 28,468 | -0.06(-0.21%) |
Jun 20, 2019 | 29.56 | 29.64 | 29.35 | 29.52 | 25,099 | +0.29(+0.99%) |
Jun 19, 2019 | 29.33 | 29.33 | 29.09 | 29.23 | 22,781 | -0.05(-0.19%) |
Jun 18, 2019 | 29.24 | 29.49 | 29.24 | 29.28 | 15,141 | +0.28(+0.97%) |
Jun 17, 2019 | 29.24 | 29.24 | 29.00 | 29.00 | 70,283 | -0.27(-0.91%) |
Jun 14, 2019 | 29.36 | 29.36 | 29.19 | 29.27 | 18,173 | -0.11(-0.38%) |
Jun 13, 2019 | 29.32 | 29.40 | 29.32 | 29.38 | 16,820 | +0.16(+0.56%) |
Jun 12, 2019 | 29.14 | 29.24 | 29.11 | 29.22 | 105,187 | +0.07(+0.25%) |
Jun 11, 2019 | 29.33 | 29.39 | 29.09 | 29.14 | 716,389 | +0.04(+0.12%) |
Jun 10, 2019 | 29.18 | 29.26 | 29.09 | 29.11 | 22,305 | +0.07(+0.25%) |
Jun 07, 2019 | 28.97 | 29.14 | 28.90 | 29.04 | 27,645 | +0.20(+0.69%) |
Jun 06, 2019 | 28.65 | 28.89 | 28.52 | 28.84 | 14,096 | +0.29(+1.02%) |
Jun 05, 2019 | 28.53 | 28.55 | 28.20 | 28.55 | 17,360 | +0.15(+0.51%) |
Jun 04, 2019 | 27.82 | 28.40 | 27.74 | 28.40 | 26,935 | +0.88(+3.20%) |
Jun 03, 2019 | 26.84 | 27.54 | 26.84 | 27.52 | 49,971 | +0.75(+2.82%) |
May 31, 2019 | 26.78 | 26.88 | 26.68 | 26.77 | 56,721 | -0.31(-1.15%) |
May 30, 2019 | 27.11 | 27.23 | 27.01 | 27.08 | 17,530 | -0.02(-0.09%) |
May 29, 2019 | 26.97 | 27.13 | 26.86 | 27.10 | 61,514 | -0.07(-0.27%) |
May 28, 2019 | 27.38 | 27.47 | 27.15 | 27.17 | 1,478,872 | -0.22(-0.80%) |
May 24, 2019 | 27.49 | 27.49 | 27.27 | 27.39 | 56,942 | +0.11(+0.40%) |
May 23, 2019 | 27.46 | 27.51 | 27.15 | 27.28 | 33,481 | -0.43(-1.54%) |
May 22, 2019 | 27.85 | 27.96 | 27.71 | 27.71 | 28,323 | -0.24(-0.84%) |
May 21, 2019 | 27.69 | 27.98 | 27.69 | 27.95 | 15,341 | +0.44(+1.58%) |
May 20, 2019 | 27.70 | 27.76 | 27.49 | 27.51 | 20,979 | -0.42(-1.50%) |
May 17, 2019 | 27.96 | 28.14 | 27.86 | 27.93 | 30,178 | -0.21(-0.74%) |
May 16, 2019 | 27.96 | 28.24 | 27.96 | 28.14 | 42,898 | +0.30(+1.08%) |
May 15, 2019 | 27.68 | 27.95 | 27.60 | 27.84 | 32,031 | -0.06(-0.23%) |
May 14, 2019 | 27.72 | 28.04 | 27.72 | 27.90 | 24,029 | +0.26(+0.93%) |
May 13, 2019 | 27.77 | 27.82 | 27.45 | 27.64 | 122,267 | -0.68(-2.39%) |
May 10, 2019 | 27.96 | 28.44 | 27.88 | 28.32 | 16,190 | +0.26(+0.94%) |
May 09, 2019 | 27.97 | 28.12 | 27.75 | 28.06 | 26,400 | -0.22(-0.77%) |
May 08, 2019 | 28.28 | 28.40 | 28.20 | 28.27 | 17,486 | -0.04(-0.13%) |
May 07, 2019 | 28.56 | 28.65 | 28.22 | 28.31 | 402,640 | -0.55(-1.92%) |
May 06, 2019 | 28.68 | 28.95 | 28.68 | 28.86 | 40,804 | -0.36(-1.24%) |
May 03, 2019 | 28.95 | 29.24 | 28.92 | 29.23 | 42,513 | +0.42(+1.45%) |
May 02, 2019 | 28.90 | 28.93 | 28.65 | 28.81 | 40,905 | -0.17(-0.60%) |