Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.47 | 30.14 | 28.59 | 28.85 | 1,101,157 | -0.20(-0.68%) |
Jul 30, 2019 | 28.20 | 29.05 | 27.70 | 29.05 | 883,312 | +0.53(+1.87%) |
Jul 29, 2019 | 28.77 | 28.88 | 28.46 | 28.52 | 538,090 | -0.33(-1.13%) |
Jul 26, 2019 | 28.73 | 29.00 | 28.44 | 28.84 | 658,163 | +0.11(+0.38%) |
Jul 25, 2019 | 29.44 | 29.47 | 28.62 | 28.73 | 569,848 | -0.58(-1.98%) |
Jul 24, 2019 | 28.53 | 29.34 | 28.53 | 29.31 | 577,380 | +0.56(+1.95%) |
Jul 23, 2019 | 28.11 | 28.78 | 28.01 | 28.75 | 658,001 | +0.84(+3.00%) |
Jul 22, 2019 | 27.92 | 28.00 | 27.70 | 27.92 | 403,036 | +0.10(+0.35%) |
Jul 19, 2019 | 27.60 | 28.07 | 27.60 | 27.82 | 484,358 | +0.24(+0.86%) |
Jul 18, 2019 | 27.75 | 27.91 | 27.50 | 27.58 | 287,489 | -0.18(-0.64%) |
Jul 17, 2019 | 28.44 | 28.53 | 27.75 | 27.76 | 511,281 | -0.80(-2.79%) |
Jul 16, 2019 | 28.18 | 28.69 | 28.05 | 28.56 | 327,000 | +0.29(+1.01%) |
Jul 15, 2019 | 28.54 | 28.74 | 28.06 | 28.27 | 677,671 | -0.11(-0.38%) |
Jul 12, 2019 | 27.48 | 28.51 | 27.27 | 28.38 | 636,844 | +0.27(+0.95%) |
Jul 11, 2019 | 28.29 | 28.51 | 27.87 | 28.11 | 307,067 | -0.08(-0.28%) |
Jul 10, 2019 | 28.77 | 28.84 | 28.13 | 28.19 | 368,965 | -0.34(-1.21%) |
Jul 09, 2019 | 28.57 | 28.71 | 28.29 | 28.54 | 457,631 | -0.26(-0.89%) |
Jul 08, 2019 | 29.19 | 29.25 | 28.78 | 28.79 | 517,116 | -0.61(-2.08%) |
Jul 05, 2019 | 29.30 | 29.47 | 28.95 | 29.40 | 228,423 | -0.12(-0.40%) |
Jul 03, 2019 | 29.66 | 29.71 | 29.30 | 29.52 | 309,437 | -0.14(-0.46%) |
Jul 02, 2019 | 29.67 | 29.70 | 29.30 | 29.66 | 714,891 | -0.02(-0.07%) |
Jul 01, 2019 | 29.89 | 29.99 | 29.28 | 29.68 | 729,490 | -0.09(-0.30%) |
Jun 28, 2019 | 28.96 | 29.78 | 28.94 | 29.77 | 1,540,080 | +0.81(+2.79%) |
Jun 27, 2019 | 28.46 | 28.97 | 28.29 | 28.96 | 464,387 | +0.58(+2.05%) |
Jun 26, 2019 | 28.34 | 28.68 | 28.08 | 28.38 | 284,289 | +0.03(+0.10%) |
Jun 25, 2019 | 28.53 | 28.67 | 28.24 | 28.35 | 361,756 | -0.13(-0.45%) |
Jun 24, 2019 | 28.79 | 29.00 | 28.46 | 28.48 | 375,990 | -0.33(-1.13%) |
Jun 21, 2019 | 28.77 | 29.00 | 28.58 | 28.80 | 630,854 | -0.16(-0.54%) |
Jun 20, 2019 | 29.25 | 29.25 | 28.71 | 28.96 | 641,519 | +0.24(+0.82%) |
Jun 19, 2019 | 28.59 | 28.74 | 28.23 | 28.72 | 507,208 | +0.08(+0.28%) |
Jun 18, 2019 | 28.22 | 28.78 | 28.22 | 28.64 | 531,620 | +0.69(+2.47%) |
Jun 17, 2019 | 28.19 | 28.19 | 27.83 | 27.95 | 333,963 | -0.17(-0.60%) |
Jun 14, 2019 | 28.18 | 28.27 | 27.62 | 28.12 | 318,472 | -0.19(-0.66%) |
Jun 13, 2019 | 28.36 | 28.36 | 27.88 | 28.31 | 303,114 | +0.18(+0.63%) |
Jun 12, 2019 | 28.05 | 28.17 | 27.67 | 28.13 | 416,625 | -0.07(-0.24%) |
Jun 11, 2019 | 28.57 | 28.75 | 27.96 | 28.20 | 501,004 | -0.08(-0.28%) |
Jun 10, 2019 | 27.66 | 28.32 | 27.66 | 28.28 | 726,935 | +0.59(+2.13%) |
Jun 07, 2019 | 27.84 | 28.23 | 27.54 | 27.69 | 757,756 | -0.01(-0.04%) |
Jun 06, 2019 | 27.67 | 27.84 | 27.33 | 27.70 | 617,311 | +0.00(+0.00%) |
Jun 05, 2019 | 27.43 | 27.92 | 26.91 | 27.70 | 645,978 | +0.16(+0.57%) |
Jun 04, 2019 | 26.71 | 27.59 | 26.54 | 27.54 | 986,021 | +1.25(+4.76%) |
Jun 03, 2019 | 25.91 | 26.54 | 25.91 | 26.29 | 547,199 | +0.37(+1.44%) |
May 31, 2019 | 26.57 | 26.73 | 25.91 | 25.92 | 782,426 | -1.25(-4.60%) |
May 30, 2019 | 26.78 | 27.23 | 26.65 | 27.17 | 1,174,508 | +0.53(+2.00%) |
May 29, 2019 | 25.76 | 26.70 | 25.64 | 26.63 | 839,464 | +0.65(+2.50%) |
May 28, 2019 | 26.42 | 26.79 | 25.96 | 25.98 | 427,215 | -0.34(-1.27%) |
May 24, 2019 | 26.44 | 26.58 | 26.14 | 26.32 | 363,649 | +0.08(+0.30%) |
May 23, 2019 | 26.52 | 26.62 | 26.02 | 26.24 | 490,634 | -0.71(-2.63%) |
May 22, 2019 | 26.98 | 27.16 | 26.81 | 26.95 | 388,963 | -0.29(-1.05%) |
May 21, 2019 | 27.01 | 27.36 | 26.96 | 27.24 | 609,267 | +0.40(+1.50%) |
May 20, 2019 | 26.92 | 27.06 | 26.76 | 26.83 | 507,474 | -0.38(-1.41%) |
May 17, 2019 | 27.50 | 27.62 | 27.18 | 27.22 | 416,441 | -0.63(-2.26%) |
May 16, 2019 | 27.59 | 28.13 | 27.54 | 27.85 | 454,342 | +0.38(+1.40%) |
May 15, 2019 | 27.05 | 27.56 | 26.74 | 27.46 | 324,244 | +0.11(+0.40%) |
May 14, 2019 | 27.16 | 27.43 | 26.53 | 27.35 | 580,425 | +0.27(+0.98%) |
May 13, 2019 | 27.44 | 27.84 | 27.06 | 27.09 | 1,155,903 | -1.14(-4.05%) |
May 10, 2019 | 28.21 | 28.31 | 27.79 | 28.23 | 737,147 | -0.13(-0.45%) |
May 09, 2019 | 28.28 | 28.66 | 27.36 | 28.36 | 1,217,157 | +0.94(+3.41%) |
May 08, 2019 | 27.69 | 27.94 | 27.36 | 27.42 | 816,232 | -0.27(-0.96%) |
May 07, 2019 | 27.85 | 27.92 | 27.33 | 27.69 | 897,635 | -0.65(-2.29%) |
May 06, 2019 | 27.99 | 28.46 | 27.86 | 28.34 | 837,505 | -0.28(-0.96%) |
May 03, 2019 | 28.45 | 28.82 | 28.28 | 28.61 | 439,791 | +0.42(+1.50%) |
May 02, 2019 | 27.89 | 28.21 | 27.69 | 28.19 | 591,624 | +0.12(+0.42%) |