Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.50 | 31.84 | 31.11 | 31.13 | 301,486 | -0.21(-0.67%) |
Jul 30, 2019 | 29.98 | 31.50 | 29.97 | 31.34 | 421,816 | +1.11(+3.67%) |
Jul 29, 2019 | 30.16 | 30.45 | 30.08 | 30.23 | 125,819 | +0.08(+0.27%) |
Jul 26, 2019 | 30.03 | 30.55 | 29.86 | 30.15 | 243,800 | +0.18(+0.60%) |
Jul 25, 2019 | 30.56 | 30.66 | 29.91 | 29.97 | 290,865 | -0.62(-2.03%) |
Jul 24, 2019 | 28.97 | 30.69 | 28.97 | 30.59 | 298,711 | +1.41(+4.83%) |
Jul 23, 2019 | 28.38 | 29.20 | 28.38 | 29.18 | 133,661 | +0.79(+2.78%) |
Jul 22, 2019 | 28.52 | 28.71 | 28.12 | 28.39 | 144,265 | -0.14(-0.49%) |
Jul 19, 2019 | 28.49 | 29.28 | 28.49 | 28.53 | 308,200 | -0.15(-0.52%) |
Jul 18, 2019 | 27.78 | 28.81 | 27.78 | 28.68 | 262,400 | +0.80(+2.87%) |
Jul 17, 2019 | 27.89 | 28.08 | 27.68 | 27.88 | 153,651 | -0.12(-0.43%) |
Jul 16, 2019 | 27.98 | 28.25 | 27.71 | 28.00 | 124,055 | +0.03(+0.11%) |
Jul 15, 2019 | 28.42 | 28.42 | 27.69 | 27.97 | 270,070 | -0.44(-1.55%) |
Jul 12, 2019 | 28.02 | 28.61 | 27.84 | 28.41 | 116,800 | +0.37(+1.32%) |
Jul 11, 2019 | 28.15 | 28.38 | 27.82 | 28.04 | 98,647 | -0.02(-0.07%) |
Jul 10, 2019 | 28.40 | 28.75 | 28.02 | 28.06 | 103,268 | -0.21(-0.74%) |
Jul 09, 2019 | 28.05 | 28.31 | 27.97 | 28.27 | 75,209 | +0.10(+0.35%) |
Jul 08, 2019 | 28.56 | 28.65 | 28.11 | 28.17 | 127,121 | -0.60(-2.09%) |
Jul 05, 2019 | 28.35 | 28.84 | 28.25 | 28.77 | 116,100 | +0.32(+1.12%) |
Jul 03, 2019 | 28.02 | 28.54 | 27.77 | 28.45 | 78,800 | +0.53(+1.90%) |
Jul 02, 2019 | 28.04 | 28.13 | 27.77 | 27.92 | 97,348 | -0.21(-0.75%) |
Jul 01, 2019 | 28.33 | 28.73 | 27.90 | 28.13 | 143,413 | -0.01(-0.04%) |
Jun 28, 2019 | 27.56 | 28.30 | 27.56 | 28.14 | 346,300 | +0.73(+2.66%) |
Jun 27, 2019 | 26.91 | 27.43 | 26.88 | 27.41 | 187,135 | +0.57(+2.12%) |
Jun 26, 2019 | 26.95 | 27.20 | 26.56 | 26.84 | 257,537 | -0.11(-0.41%) |
Jun 25, 2019 | 27.41 | 27.45 | 26.89 | 26.95 | 337,271 | -0.51(-1.86%) |
Jun 24, 2019 | 28.41 | 28.48 | 27.45 | 27.46 | 311,978 | -1.12(-3.92%) |
Jun 21, 2019 | 28.90 | 29.06 | 28.26 | 28.58 | 363,500 | -0.44(-1.52%) |
Jun 20, 2019 | 29.47 | 29.52 | 28.91 | 29.02 | 166,090 | -0.21(-0.72%) |
Jun 19, 2019 | 29.50 | 29.53 | 29.20 | 29.23 | 196,570 | -0.19(-0.65%) |
Jun 18, 2019 | 29.71 | 30.00 | 29.11 | 29.42 | 163,760 | -0.02(-0.07%) |
Jun 17, 2019 | 29.91 | 29.95 | 29.42 | 29.44 | 170,035 | -0.39(-1.31%) |
Jun 14, 2019 | 29.82 | 30.02 | 29.39 | 29.83 | 163,800 | +0.04(+0.13%) |
Jun 13, 2019 | 29.61 | 30.07 | 29.31 | 29.79 | 95,344 | +0.28(+0.95%) |
Jun 12, 2019 | 29.36 | 29.59 | 29.18 | 29.51 | 127,744 | +0.09(+0.31%) |
Jun 11, 2019 | 29.80 | 29.96 | 29.29 | 29.42 | 114,092 | -0.09(-0.30%) |
Jun 10, 2019 | 29.72 | 30.00 | 29.35 | 29.51 | 141,641 | -0.09(-0.30%) |
Jun 07, 2019 | 29.08 | 29.87 | 29.06 | 29.60 | 266,900 | +0.63(+2.17%) |
Jun 06, 2019 | 28.82 | 29.08 | 28.38 | 28.97 | 116,400 | +0.13(+0.45%) |
Jun 05, 2019 | 29.22 | 29.22 | 28.52 | 28.84 | 103,301 | -0.38(-1.30%) |
Jun 04, 2019 | 28.70 | 29.26 | 28.61 | 29.22 | 117,615 | +0.91(+3.21%) |
Jun 03, 2019 | 27.43 | 28.36 | 27.43 | 28.31 | 200,808 | +0.70(+2.54%) |
May 31, 2019 | 27.62 | 27.89 | 27.39 | 27.61 | 207,600 | -0.34(-1.22%) |
May 30, 2019 | 28.14 | 28.31 | 27.74 | 27.95 | 81,187 | -0.13(-0.46%) |
May 29, 2019 | 28.19 | 28.40 | 27.78 | 28.08 | 205,375 | -0.29(-1.02%) |
May 28, 2019 | 29.06 | 29.31 | 28.33 | 28.37 | 191,758 | -0.76(-2.61%) |
May 24, 2019 | 28.83 | 29.16 | 28.70 | 29.13 | 133,200 | +0.49(+1.71%) |
May 23, 2019 | 29.28 | 29.55 | 28.43 | 28.64 | 144,791 | -0.85(-2.88%) |
May 22, 2019 | 29.69 | 29.78 | 29.02 | 29.49 | 219,893 | -0.26(-0.87%) |
May 21, 2019 | 29.42 | 30.06 | 29.27 | 29.75 | 313,917 | +0.42(+1.43%) |
May 20, 2019 | 28.74 | 29.52 | 28.67 | 29.33 | 203,228 | +0.46(+1.59%) |
May 17, 2019 | 28.27 | 29.23 | 28.27 | 28.87 | 184,700 | +0.43(+1.51%) |
May 16, 2019 | 28.74 | 28.85 | 28.40 | 28.44 | 263,369 | -0.30(-1.04%) |
May 15, 2019 | 29.03 | 29.03 | 28.57 | 28.74 | 379,997 | -0.54(-1.84%) |
May 14, 2019 | 29.26 | 29.50 | 28.99 | 29.28 | 210,573 | +0.05(+0.17%) |
May 13, 2019 | 29.14 | 29.55 | 28.78 | 29.23 | 378,840 | -0.13(-0.44%) |
May 10, 2019 | 26.46 | 29.42 | 25.67 | 29.36 | 371,100 | +0.98(+3.45%) |
May 09, 2019 | 27.49 | 28.43 | 27.28 | 28.38 | 299,522 | +0.59(+2.12%) |
May 08, 2019 | 27.96 | 28.17 | 27.15 | 27.79 | 144,261 | -0.19(-0.68%) |
May 07, 2019 | 28.47 | 28.90 | 27.74 | 27.98 | 112,932 | -0.85(-2.95%) |
May 06, 2019 | 28.35 | 28.95 | 28.25 | 28.83 | 106,786 | -0.05(-0.17%) |
May 03, 2019 | 27.79 | 28.93 | 27.78 | 28.88 | 143,500 | +1.09(+3.92%) |
May 02, 2019 | 28.17 | 28.44 | 27.66 | 27.79 | 170,103 | -0.37(-1.31%) |