Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.13 | 30.17 | 29.56 | 29.77 | 314,114 | -0.33(-1.11%) |
Jul 30, 2019 | 29.99 | 30.13 | 29.91 | 30.10 | 213,954 | -0.06(-0.22%) |
Jul 29, 2019 | 30.16 | 30.19 | 30.10 | 30.17 | 67,583 | -0.01(-0.03%) |
Jul 26, 2019 | 30.12 | 30.22 | 30.11 | 30.18 | 86,535 | +0.10(+0.32%) |
Jul 25, 2019 | 30.22 | 30.22 | 30.03 | 30.08 | 111,074 | -0.15(-0.51%) |
Jul 24, 2019 | 30.01 | 30.25 | 30.01 | 30.23 | 89,067 | +0.16(+0.52%) |
Jul 23, 2019 | 29.95 | 30.09 | 29.87 | 30.07 | 202,981 | +0.24(+0.79%) |
Jul 22, 2019 | 29.88 | 29.92 | 29.81 | 29.84 | 114,193 | +0.00(+0.00%) |
Jul 19, 2019 | 30.06 | 30.10 | 29.83 | 29.84 | 61,610 | -0.12(-0.39%) |
Jul 18, 2019 | 29.84 | 30.00 | 29.77 | 29.95 | 331,403 | +0.10(+0.33%) |
Jul 17, 2019 | 30.09 | 30.09 | 29.86 | 29.86 | 74,115 | -0.24(-0.79%) |
Jul 16, 2019 | 30.18 | 30.24 | 30.08 | 30.09 | 202,550 | -0.09(-0.29%) |
Jul 15, 2019 | 30.26 | 30.26 | 30.12 | 30.18 | 87,311 | -0.03(-0.11%) |
Jul 12, 2019 | 29.96 | 30.22 | 29.96 | 30.21 | 207,707 | +0.33(+1.10%) |
Jul 11, 2019 | 29.90 | 29.90 | 29.75 | 29.88 | 91,155 | +0.09(+0.30%) |
Jul 10, 2019 | 29.85 | 29.94 | 29.75 | 29.80 | 73,613 | +0.06(+0.20%) |
Jul 09, 2019 | 29.63 | 29.75 | 29.61 | 29.74 | 87,246 | -0.01(-0.03%) |
Jul 08, 2019 | 29.75 | 29.83 | 29.68 | 29.75 | 74,849 | -0.13(-0.45%) |
Jul 05, 2019 | 29.76 | 29.89 | 29.61 | 29.88 | 61,610 | -0.01(-0.03%) |
Jul 03, 2019 | 29.74 | 29.89 | 29.73 | 29.89 | 76,393 | +0.25(+0.86%) |
Jul 02, 2019 | 29.65 | 29.65 | 29.53 | 29.63 | 132,039 | +0.00(+0.02%) |
Jul 01, 2019 | 29.77 | 29.82 | 29.53 | 29.63 | 187,330 | +0.19(+0.66%) |
Jun 28, 2019 | 29.24 | 29.44 | 29.23 | 29.43 | 215,907 | +0.27(+0.92%) |
Jun 27, 2019 | 29.15 | 29.18 | 29.07 | 29.17 | 139,500 | +0.16(+0.54%) |
Jun 26, 2019 | 29.11 | 29.17 | 29.00 | 29.01 | 198,562 | +0.04(+0.13%) |
Jun 25, 2019 | 29.23 | 29.23 | 28.96 | 28.97 | 100,804 | -0.24(-0.82%) |
Jun 24, 2019 | 29.30 | 29.35 | 29.20 | 29.21 | 93,465 | -0.07(-0.25%) |
Jun 21, 2019 | 29.35 | 29.38 | 29.24 | 29.29 | 120,416 | -0.10(-0.35%) |
Jun 20, 2019 | 29.43 | 29.43 | 29.18 | 29.39 | 269,734 | +0.23(+0.79%) |
Jun 19, 2019 | 29.08 | 29.19 | 29.00 | 29.16 | 127,670 | +0.12(+0.41%) |
Jun 18, 2019 | 28.87 | 29.16 | 28.87 | 29.04 | 450,995 | +0.32(+1.10%) |
Jun 17, 2019 | 28.74 | 28.81 | 28.70 | 28.72 | 159,071 | -0.01(-0.04%) |
Jun 14, 2019 | 28.80 | 28.80 | 28.67 | 28.73 | 77,277 | -0.13(-0.45%) |
Jun 13, 2019 | 28.79 | 28.90 | 28.76 | 28.86 | 167,421 | +0.17(+0.58%) |
Jun 12, 2019 | 28.69 | 28.75 | 28.65 | 28.69 | 91,584 | -0.05(-0.16%) |
Jun 11, 2019 | 28.96 | 29.00 | 28.67 | 28.74 | 155,017 | -0.03(-0.10%) |
Jun 10, 2019 | 28.75 | 28.93 | 28.75 | 28.77 | 142,059 | +0.17(+0.58%) |
Jun 07, 2019 | 28.46 | 28.70 | 28.46 | 28.60 | 174,496 | +0.26(+0.91%) |
Jun 06, 2019 | 28.25 | 28.40 | 28.14 | 28.34 | 129,387 | +0.13(+0.46%) |
Jun 05, 2019 | 28.16 | 28.23 | 27.96 | 28.21 | 373,381 | +0.21(+0.76%) |
Jun 04, 2019 | 27.63 | 28.01 | 27.61 | 28.00 | 159,986 | +0.61(+2.22%) |
Jun 03, 2019 | 27.29 | 27.52 | 27.25 | 27.39 | 302,492 | +0.13(+0.47%) |
May 31, 2019 | 27.31 | 27.40 | 27.21 | 27.26 | 228,363 | -0.36(-1.30%) |
May 30, 2019 | 27.63 | 27.78 | 27.51 | 27.62 | 309,781 | +0.04(+0.13%) |
May 29, 2019 | 27.64 | 27.68 | 27.45 | 27.59 | 145,961 | -0.18(-0.66%) |
May 28, 2019 | 28.11 | 28.20 | 27.77 | 27.77 | 324,004 | -0.32(-1.15%) |
May 24, 2019 | 28.10 | 28.18 | 27.97 | 28.09 | 91,583 | +0.15(+0.53%) |
May 23, 2019 | 28.09 | 28.09 | 27.81 | 27.95 | 702,011 | -0.41(-1.43%) |
May 22, 2019 | 28.42 | 28.46 | 28.30 | 28.35 | 159,922 | -0.15(-0.53%) |
May 21, 2019 | 28.34 | 28.56 | 28.34 | 28.51 | 491,106 | +0.30(+1.06%) |
May 20, 2019 | 28.16 | 28.33 | 28.12 | 28.21 | 226,227 | -0.13(-0.46%) |
May 17, 2019 | 28.31 | 28.63 | 28.29 | 28.33 | 271,066 | -0.19(-0.68%) |
May 16, 2019 | 28.36 | 28.69 | 28.36 | 28.53 | 119,528 | +0.20(+0.72%) |
May 15, 2019 | 28.06 | 28.38 | 27.98 | 28.33 | 301,566 | +0.08(+0.29%) |
May 14, 2019 | 28.09 | 28.40 | 28.09 | 28.24 | 185,038 | +0.26(+0.92%) |
May 13, 2019 | 28.21 | 28.26 | 27.84 | 27.98 | 381,609 | -0.76(-2.63%) |
May 10, 2019 | 28.47 | 28.81 | 28.15 | 28.74 | 405,136 | +0.16(+0.55%) |
May 09, 2019 | 28.45 | 28.65 | 28.24 | 28.58 | 233,075 | -0.13(-0.45%) |
May 08, 2019 | 28.76 | 28.88 | 28.69 | 28.71 | 576,709 | -0.09(-0.32%) |
May 07, 2019 | 29.03 | 29.05 | 28.62 | 28.81 | 230,664 | -0.48(-1.64%) |
May 06, 2019 | 28.94 | 29.32 | 28.94 | 29.29 | 164,463 | -0.15(-0.50%) |
May 03, 2019 | 29.31 | 29.45 | 29.29 | 29.43 | 260,878 | +0.25(+0.85%) |
May 02, 2019 | 29.22 | 29.31 | 28.96 | 29.18 | 134,763 | -0.04(-0.13%) |