Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.44 | 31.81 | 30.89 | 31.24 | 691,404 | -0.26(-0.84%) |
Jul 30, 2019 | 30.78 | 31.51 | 30.78 | 31.50 | 385,819 | +0.48(+1.54%) |
Jul 29, 2019 | 31.20 | 31.35 | 30.96 | 31.02 | 531,486 | -0.15(-0.49%) |
Jul 26, 2019 | 30.87 | 31.22 | 30.85 | 31.18 | 384,822 | +0.36(+1.16%) |
Jul 25, 2019 | 30.81 | 30.93 | 30.64 | 30.82 | 869,627 | +0.01(+0.03%) |
Jul 24, 2019 | 30.17 | 30.93 | 30.17 | 30.81 | 609,786 | +0.43(+1.41%) |
Jul 23, 2019 | 29.91 | 30.39 | 29.88 | 30.38 | 461,156 | +0.62(+2.09%) |
Jul 22, 2019 | 29.86 | 29.95 | 29.54 | 29.76 | 347,685 | -0.11(-0.37%) |
Jul 19, 2019 | 29.90 | 30.19 | 29.79 | 29.87 | 680,875 | -0.15(-0.48%) |
Jul 18, 2019 | 29.76 | 30.16 | 29.47 | 30.01 | 497,501 | +0.33(+1.12%) |
Jul 17, 2019 | 29.55 | 29.88 | 29.50 | 29.68 | 841,856 | +0.13(+0.43%) |
Jul 16, 2019 | 29.57 | 29.78 | 29.42 | 29.55 | 421,349 | +0.01(+0.03%) |
Jul 15, 2019 | 30.36 | 30.40 | 29.49 | 29.54 | 624,600 | -0.72(-2.37%) |
Jul 12, 2019 | 30.06 | 30.38 | 29.93 | 30.26 | 388,921 | +0.24(+0.80%) |
Jul 11, 2019 | 29.99 | 30.16 | 29.78 | 30.02 | 484,856 | +0.05(+0.17%) |
Jul 10, 2019 | 29.89 | 30.23 | 29.76 | 29.97 | 916,114 | +0.11(+0.37%) |
Jul 09, 2019 | 29.86 | 29.97 | 29.54 | 29.86 | 582,426 | -0.05(-0.17%) |
Jul 08, 2019 | 29.98 | 30.06 | 29.70 | 29.91 | 474,707 | -0.11(-0.37%) |
Jul 05, 2019 | 29.90 | 30.10 | 29.69 | 30.02 | 248,038 | +0.23(+0.77%) |
Jul 03, 2019 | 29.64 | 29.84 | 29.52 | 29.79 | 207,635 | +0.32(+1.10%) |
Jul 02, 2019 | 29.56 | 29.71 | 29.22 | 29.47 | 446,507 | -0.20(-0.69%) |
Jul 01, 2019 | 29.98 | 30.18 | 29.59 | 29.67 | 402,059 | -0.15(-0.52%) |
Jun 28, 2019 | 29.25 | 29.86 | 29.17 | 29.83 | 1,180,934 | +0.70(+2.40%) |
Jun 27, 2019 | 28.38 | 29.14 | 28.32 | 29.13 | 334,279 | +0.79(+2.77%) |
Jun 26, 2019 | 28.40 | 28.61 | 28.29 | 28.34 | 405,049 | +0.10(+0.36%) |
Jun 25, 2019 | 28.24 | 28.44 | 27.97 | 28.24 | 472,590 | +0.04(+0.15%) |
Jun 24, 2019 | 28.27 | 28.64 | 28.03 | 28.20 | 486,150 | -0.04(-0.15%) |
Jun 21, 2019 | 28.67 | 28.81 | 28.20 | 28.24 | 1,001,053 | -0.62(-2.16%) |
Jun 20, 2019 | 28.76 | 28.93 | 28.41 | 28.86 | 465,607 | +0.24(+0.84%) |
Jun 19, 2019 | 28.37 | 28.69 | 28.21 | 28.62 | 549,509 | +0.25(+0.87%) |
Jun 18, 2019 | 27.97 | 28.67 | 27.84 | 28.38 | 292,160 | +0.48(+1.71%) |
Jun 17, 2019 | 28.29 | 28.46 | 27.81 | 27.90 | 327,680 | -0.35(-1.24%) |
Jun 14, 2019 | 28.32 | 28.41 | 28.02 | 28.25 | 263,965 | -0.11(-0.39%) |
Jun 13, 2019 | 28.47 | 28.58 | 28.29 | 28.36 | 309,439 | +0.07(+0.24%) |
Jun 12, 2019 | 27.95 | 28.35 | 27.94 | 28.29 | 284,891 | +0.16(+0.58%) |
Jun 11, 2019 | 28.26 | 28.35 | 27.94 | 28.13 | 291,543 | +0.07(+0.24%) |
Jun 10, 2019 | 28.07 | 28.33 | 27.97 | 28.06 | 301,391 | +0.14(+0.49%) |
Jun 07, 2019 | 27.73 | 28.02 | 27.59 | 27.92 | 326,384 | +0.15(+0.55%) |
Jun 06, 2019 | 27.67 | 27.87 | 27.33 | 27.77 | 383,053 | +0.04(+0.15%) |
Jun 05, 2019 | 27.75 | 28.06 | 27.27 | 27.73 | 311,377 | -0.09(-0.31%) |
Jun 04, 2019 | 27.33 | 27.81 | 27.07 | 27.81 | 332,856 | +0.80(+2.97%) |
Jun 03, 2019 | 27.05 | 27.28 | 26.65 | 27.01 | 552,127 | +0.05(+0.19%) |
May 31, 2019 | 26.85 | 27.21 | 26.83 | 26.96 | 435,062 | -0.15(-0.57%) |
May 30, 2019 | 27.49 | 27.62 | 26.86 | 27.11 | 386,349 | -0.33(-1.21%) |
May 29, 2019 | 27.12 | 27.55 | 26.94 | 27.44 | 362,749 | +0.23(+0.85%) |
May 28, 2019 | 27.64 | 27.73 | 27.21 | 27.21 | 365,855 | -0.49(-1.76%) |
May 24, 2019 | 27.85 | 28.13 | 27.59 | 27.70 | 305,305 | +0.00(+0.00%) |
May 23, 2019 | 27.71 | 27.85 | 27.38 | 27.70 | 465,949 | -0.23(-0.83%) |
May 22, 2019 | 28.13 | 28.20 | 27.73 | 27.93 | 297,587 | -0.28(-1.00%) |
May 21, 2019 | 28.07 | 28.36 | 27.99 | 28.21 | 337,698 | +0.20(+0.70%) |
May 20, 2019 | 27.51 | 28.17 | 27.49 | 28.02 | 306,723 | +0.43(+1.55%) |
May 17, 2019 | 27.63 | 28.12 | 27.53 | 27.59 | 572,666 | -0.32(-1.16%) |
May 16, 2019 | 27.51 | 28.06 | 27.50 | 27.91 | 387,541 | +0.55(+2.00%) |
May 15, 2019 | 27.37 | 27.43 | 26.95 | 27.37 | 295,416 | -0.26(-0.93%) |
May 14, 2019 | 26.97 | 27.73 | 26.93 | 27.62 | 411,877 | +0.62(+2.31%) |
May 13, 2019 | 27.60 | 27.68 | 26.96 | 27.00 | 526,299 | -1.04(-3.72%) |
May 10, 2019 | 27.74 | 28.14 | 27.44 | 28.04 | 360,346 | +0.27(+0.98%) |
May 09, 2019 | 27.54 | 27.89 | 27.36 | 27.77 | 423,070 | +0.04(+0.15%) |
May 08, 2019 | 28.02 | 28.08 | 27.69 | 27.73 | 470,518 | -0.43(-1.54%) |
May 07, 2019 | 28.05 | 28.28 | 27.93 | 28.16 | 374,529 | -0.14(-0.51%) |
May 06, 2019 | 27.68 | 28.46 | 27.68 | 28.30 | 277,750 | +0.13(+0.45%) |
May 03, 2019 | 27.96 | 28.34 | 27.84 | 28.18 | 349,015 | +0.31(+1.10%) |
May 02, 2019 | 27.90 | 28.77 | 27.71 | 27.87 | 514,711 | +0.00(+0.00%) |