Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.79 | 28.83 | 28.33 | 28.49 | 712,721 | -0.26(-0.90%) |
Jul 30, 2019 | 28.62 | 28.76 | 28.59 | 28.75 | 340,816 | -0.01(-0.03%) |
Jul 29, 2019 | 28.79 | 28.82 | 28.75 | 28.76 | 814,769 | -0.04(-0.12%) |
Jul 26, 2019 | 28.68 | 28.81 | 28.62 | 28.79 | 1,285,051 | +0.15(+0.53%) |
Jul 25, 2019 | 28.76 | 28.76 | 28.57 | 28.64 | 343,245 | -0.13(-0.47%) |
Jul 24, 2019 | 28.56 | 28.77 | 28.55 | 28.77 | 335,294 | +0.17(+0.59%) |
Jul 23, 2019 | 28.48 | 28.62 | 28.43 | 28.60 | 560,194 | +0.23(+0.82%) |
Jul 22, 2019 | 28.36 | 28.39 | 28.28 | 28.37 | 500,322 | +0.06(+0.22%) |
Jul 19, 2019 | 28.52 | 28.53 | 28.29 | 28.31 | 413,722 | -0.15(-0.53%) |
Jul 18, 2019 | 28.28 | 28.50 | 28.27 | 28.46 | 367,671 | +0.13(+0.47%) |
Jul 17, 2019 | 28.54 | 28.54 | 28.33 | 28.33 | 373,822 | -0.22(-0.78%) |
Jul 16, 2019 | 28.61 | 28.65 | 28.53 | 28.55 | 448,813 | -0.07(-0.25%) |
Jul 15, 2019 | 28.68 | 28.69 | 28.58 | 28.62 | 721,251 | -0.04(-0.12%) |
Jul 12, 2019 | 28.50 | 28.66 | 28.50 | 28.66 | 331,759 | +0.22(+0.79%) |
Jul 11, 2019 | 28.41 | 28.48 | 28.34 | 28.43 | 507,988 | +0.09(+0.32%) |
Jul 10, 2019 | 28.37 | 28.47 | 28.29 | 28.34 | 395,011 | +0.05(+0.19%) |
Jul 09, 2019 | 28.16 | 28.30 | 28.15 | 28.29 | 468,815 | +0.02(+0.06%) |
Jul 08, 2019 | 28.31 | 28.36 | 28.23 | 28.27 | 472,536 | -0.16(-0.57%) |
Jul 05, 2019 | 28.36 | 28.45 | 28.22 | 28.43 | 443,871 | -0.02(-0.06%) |
Jul 03, 2019 | 28.32 | 28.45 | 28.30 | 28.45 | 1,076,571 | +0.21(+0.73%) |
Jul 02, 2019 | 28.22 | 28.25 | 28.09 | 28.25 | 944,928 | +0.07(+0.25%) |
Jul 01, 2019 | 28.33 | 28.39 | 28.10 | 28.17 | 1,635,228 | +0.16(+0.58%) |
Jun 28, 2019 | 27.93 | 28.04 | 27.89 | 28.01 | 1,301,019 | +0.21(+0.74%) |
Jun 27, 2019 | 27.76 | 27.85 | 27.73 | 27.81 | 595,380 | +0.13(+0.49%) |
Jun 26, 2019 | 27.77 | 27.81 | 27.67 | 27.67 | 420,609 | +0.00(+0.00%) |
Jun 25, 2019 | 27.87 | 27.87 | 27.65 | 27.67 | 1,364,777 | -0.16(-0.58%) |
Jun 24, 2019 | 27.94 | 27.96 | 27.82 | 27.83 | 1,335,476 | -0.11(-0.38%) |
Jun 21, 2019 | 27.96 | 28.05 | 27.90 | 27.94 | 1,174,147 | -0.03(-0.10%) |
Jun 20, 2019 | 27.96 | 28.00 | 27.73 | 27.96 | 1,227,819 | +0.28(+1.00%) |
Jun 19, 2019 | 27.70 | 27.78 | 27.63 | 27.69 | 641,962 | +0.01(+0.03%) |
Jun 18, 2019 | 27.52 | 27.79 | 27.48 | 27.68 | 536,215 | +0.30(+1.10%) |
Jun 17, 2019 | 27.42 | 27.46 | 27.35 | 27.38 | 322,651 | -0.04(-0.13%) |
Jun 14, 2019 | 27.43 | 27.48 | 27.32 | 27.41 | 783,026 | -0.05(-0.19%) |
Jun 13, 2019 | 27.40 | 27.49 | 27.36 | 27.47 | 1,188,529 | +0.17(+0.62%) |
Jun 12, 2019 | 27.36 | 27.39 | 27.26 | 27.30 | 1,615,842 | -0.07(-0.26%) |
Jun 11, 2019 | 27.50 | 27.56 | 27.33 | 27.37 | 404,624 | +0.03(+0.10%) |
Jun 10, 2019 | 27.38 | 27.51 | 27.34 | 27.34 | 607,405 | +0.15(+0.56%) |
Jun 07, 2019 | 27.08 | 27.32 | 27.08 | 27.19 | 777,744 | +0.17(+0.63%) |
Jun 06, 2019 | 26.89 | 27.09 | 26.82 | 27.02 | 628,157 | +0.18(+0.66%) |
Jun 05, 2019 | 26.86 | 26.86 | 26.63 | 26.84 | 610,927 | +0.15(+0.57%) |
Jun 04, 2019 | 26.35 | 26.71 | 26.34 | 26.69 | 1,396,961 | +0.61(+2.35%) |
Jun 03, 2019 | 25.96 | 26.20 | 25.95 | 26.08 | 3,001,616 | +0.17(+0.65%) |
May 31, 2019 | 26.00 | 26.07 | 25.91 | 25.91 | 924,414 | -0.35(-1.32%) |
May 30, 2019 | 26.32 | 26.42 | 26.15 | 26.26 | 758,522 | -0.02(-0.07%) |
May 29, 2019 | 26.26 | 26.34 | 26.09 | 26.27 | 1,022,205 | -0.12(-0.47%) |
May 28, 2019 | 26.76 | 26.80 | 26.40 | 26.40 | 1,899,225 | -0.34(-1.26%) |
May 24, 2019 | 26.81 | 26.85 | 26.66 | 26.74 | 359,425 | +0.04(+0.17%) |
May 23, 2019 | 26.75 | 26.75 | 26.51 | 26.69 | 687,871 | -0.32(-1.19%) |
May 22, 2019 | 27.07 | 27.13 | 26.98 | 27.01 | 322,186 | -0.16(-0.59%) |
May 21, 2019 | 27.06 | 27.22 | 27.03 | 27.17 | 397,872 | +0.25(+0.93%) |
May 20, 2019 | 26.91 | 27.05 | 26.83 | 26.92 | 460,536 | -0.15(-0.56%) |
May 17, 2019 | 26.99 | 27.29 | 26.98 | 27.08 | 598,705 | -0.13(-0.49%) |
May 16, 2019 | 27.11 | 27.37 | 27.11 | 27.21 | 328,219 | +0.18(+0.66%) |
May 15, 2019 | 26.82 | 27.12 | 26.75 | 27.03 | 387,928 | +0.04(+0.16%) |
May 14, 2019 | 26.83 | 27.15 | 26.82 | 26.99 | 510,159 | +0.25(+0.93%) |
May 13, 2019 | 26.94 | 26.98 | 26.64 | 26.74 | 620,196 | -0.72(-2.62%) |
May 10, 2019 | 27.24 | 27.52 | 26.90 | 27.46 | 659,509 | +0.11(+0.39%) |
May 09, 2019 | 27.19 | 27.40 | 27.01 | 27.35 | 787,284 | -0.06(-0.23%) |
May 08, 2019 | 27.44 | 27.60 | 27.36 | 27.41 | 631,446 | -0.05(-0.19%) |
May 07, 2019 | 27.69 | 27.72 | 27.29 | 27.47 | 840,212 | -0.47(-1.69%) |
May 06, 2019 | 27.63 | 27.97 | 27.60 | 27.94 | 470,145 | -0.13(-0.48%) |
May 03, 2019 | 27.98 | 28.10 | 27.94 | 28.07 | 301,994 | +0.21(+0.77%) |
May 02, 2019 | 27.91 | 28.00 | 27.72 | 27.86 | 644,543 | -0.05(-0.19%) |