Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.76 | 31.36 | 30.22 | 30.38 | 99,284 | -0.19(-0.62%) |
Jul 30, 2019 | 29.57 | 30.63 | 29.53 | 30.57 | 91,137 | +0.86(+2.89%) |
Jul 29, 2019 | 29.71 | 29.98 | 29.49 | 29.71 | 47,870 | -0.19(-0.64%) |
Jul 26, 2019 | 29.48 | 29.92 | 29.37 | 29.90 | 54,000 | +0.50(+1.70%) |
Jul 25, 2019 | 29.71 | 30.05 | 29.39 | 29.40 | 64,980 | -0.41(-1.38%) |
Jul 24, 2019 | 29.06 | 29.94 | 29.06 | 29.81 | 61,184 | +0.71(+2.44%) |
Jul 23, 2019 | 28.24 | 29.16 | 28.22 | 29.10 | 57,377 | +0.96(+3.41%) |
Jul 22, 2019 | 27.96 | 28.18 | 27.66 | 28.14 | 52,504 | +0.13(+0.46%) |
Jul 19, 2019 | 27.61 | 28.31 | 27.61 | 28.01 | 39,800 | +0.29(+1.05%) |
Jul 18, 2019 | 27.30 | 27.72 | 27.02 | 27.72 | 39,897 | +0.41(+1.50%) |
Jul 17, 2019 | 27.67 | 27.67 | 27.09 | 27.31 | 62,748 | -0.31(-1.12%) |
Jul 16, 2019 | 27.92 | 28.26 | 27.54 | 27.62 | 63,375 | -0.32(-1.15%) |
Jul 15, 2019 | 28.30 | 28.77 | 27.90 | 27.94 | 78,842 | -0.47(-1.65%) |
Jul 12, 2019 | 27.52 | 28.57 | 27.52 | 28.41 | 50,300 | +0.91(+3.31%) |
Jul 11, 2019 | 27.91 | 27.91 | 27.26 | 27.50 | 40,387 | -0.39(-1.40%) |
Jul 10, 2019 | 27.93 | 28.30 | 27.84 | 27.89 | 50,620 | -0.04(-0.14%) |
Jul 09, 2019 | 28.24 | 28.38 | 27.73 | 27.93 | 32,723 | -0.51(-1.79%) |
Jul 08, 2019 | 28.54 | 28.77 | 28.12 | 28.44 | 38,489 | +0.08(+0.28%) |
Jul 05, 2019 | 28.56 | 28.66 | 28.23 | 28.36 | 42,000 | -0.30(-1.05%) |
Jul 03, 2019 | 28.18 | 28.75 | 28.16 | 28.66 | 28,200 | +0.51(+1.81%) |
Jul 02, 2019 | 28.53 | 28.57 | 27.92 | 28.15 | 69,550 | -0.29(-1.02%) |
Jul 01, 2019 | 27.19 | 28.59 | 27.08 | 28.44 | 115,558 | +1.49(+5.53%) |
Jun 28, 2019 | 27.00 | 27.77 | 26.95 | 26.95 | 533,100 | -0.02(-0.07%) |
Jun 27, 2019 | 26.67 | 26.98 | 26.50 | 26.97 | 85,462 | +0.30(+1.12%) |
Jun 26, 2019 | 26.99 | 27.39 | 26.44 | 26.67 | 106,491 | -0.22(-0.82%) |
Jun 25, 2019 | 26.78 | 27.06 | 26.54 | 26.89 | 111,745 | +0.06(+0.22%) |
Jun 24, 2019 | 27.69 | 27.93 | 26.72 | 26.83 | 58,946 | -0.85(-3.07%) |
Jun 21, 2019 | 28.25 | 28.30 | 27.62 | 27.68 | 66,600 | -0.73(-2.57%) |
Jun 20, 2019 | 28.25 | 28.62 | 28.06 | 28.41 | 75,654 | +0.24(+0.85%) |
Jun 19, 2019 | 28.56 | 28.70 | 27.82 | 28.17 | 80,234 | -0.51(-1.78%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.57 | 28.68 | 86,739 | -0.08(-0.28%) |
Jun 17, 2019 | 27.89 | 28.88 | 27.70 | 28.76 | 60,045 | +0.83(+2.97%) |
Jun 14, 2019 | 28.15 | 28.26 | 27.74 | 27.93 | 64,300 | -0.16(-0.57%) |
Jun 13, 2019 | 27.63 | 28.09 | 27.55 | 28.09 | 75,088 | +0.54(+1.96%) |
Jun 12, 2019 | 27.87 | 27.91 | 27.34 | 27.55 | 61,784 | +0.05(+0.18%) |
Jun 11, 2019 | 28.05 | 28.15 | 27.45 | 27.50 | 85,410 | -0.40(-1.43%) |
Jun 10, 2019 | 28.43 | 28.68 | 27.88 | 27.90 | 77,987 | -0.47(-1.66%) |
Jun 07, 2019 | 28.15 | 28.44 | 28.02 | 28.37 | 58,300 | +0.32(+1.14%) |
Jun 06, 2019 | 28.45 | 28.45 | 27.88 | 28.05 | 75,872 | -0.31(-1.09%) |
Jun 05, 2019 | 28.61 | 28.76 | 28.11 | 28.36 | 89,219 | -0.14(-0.49%) |
Jun 04, 2019 | 28.93 | 28.98 | 28.40 | 28.50 | 136,767 | -0.17(-0.59%) |
Jun 03, 2019 | 28.29 | 28.99 | 28.25 | 28.67 | 115,676 | +0.52(+1.85%) |
May 31, 2019 | 28.18 | 28.38 | 27.97 | 28.15 | 94,300 | -0.21(-0.74%) |
May 30, 2019 | 28.98 | 29.23 | 28.23 | 28.36 | 88,629 | -0.52(-1.80%) |
May 29, 2019 | 29.61 | 29.61 | 28.38 | 28.88 | 162,087 | -1.01(-3.38%) |
May 28, 2019 | 29.64 | 30.00 | 29.63 | 29.89 | 171,954 | +0.15(+0.50%) |
May 24, 2019 | 29.06 | 29.97 | 29.06 | 29.74 | 90,700 | +0.78(+2.69%) |
May 23, 2019 | 29.59 | 29.63 | 28.80 | 28.96 | 83,117 | -0.68(-2.29%) |
May 22, 2019 | 30.20 | 30.49 | 29.36 | 29.64 | 107,191 | -0.69(-2.27%) |
May 21, 2019 | 30.08 | 30.43 | 29.95 | 30.33 | 195,583 | +0.28(+0.93%) |
May 20, 2019 | 29.95 | 30.49 | 29.44 | 30.05 | 162,897 | -0.15(-0.50%) |
May 17, 2019 | 28.94 | 30.27 | 28.94 | 30.20 | 264,200 | +1.05(+3.60%) |
May 16, 2019 | 28.76 | 29.20 | 28.76 | 29.15 | 82,512 | +0.39(+1.36%) |
May 15, 2019 | 29.20 | 29.53 | 28.65 | 28.76 | 60,737 | -0.63(-2.14%) |
May 14, 2019 | 28.74 | 29.50 | 28.53 | 29.39 | 112,218 | +0.64(+2.23%) |
May 13, 2019 | 28.81 | 29.07 | 28.39 | 28.75 | 90,196 | -0.34(-1.17%) |
May 10, 2019 | 28.76 | 29.13 | 28.39 | 29.09 | 216,400 | +0.32(+1.11%) |
May 09, 2019 | 28.61 | 28.94 | 28.27 | 28.77 | 182,281 | -0.02(-0.07%) |
May 08, 2019 | 28.61 | 29.02 | 28.14 | 28.79 | 277,930 | -0.01(-0.03%) |
May 07, 2019 | 26.99 | 29.16 | 26.99 | 28.80 | 366,412 | +2.65(+10.13%) |
May 06, 2019 | 27.57 | 27.57 | 26.08 | 26.15 | 147,436 | -1.42(-5.15%) |
May 03, 2019 | 27.40 | 27.91 | 27.31 | 27.57 | 149,300 | +0.34(+1.25%) |
May 02, 2019 | 27.46 | 27.50 | 26.80 | 27.23 | 127,008 | -0.04(-0.15%) |