Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.24 | 31.24 | 29.99 | 29.99 | 8,423 | +0.19(+0.64%) |
Jul 30, 2019 | 29.48 | 29.80 | 29.48 | 29.80 | 4,046 | +0.17(+0.58%) |
Jul 29, 2019 | 29.57 | 30.11 | 29.46 | 29.62 | 7,932 | +0.14(+0.48%) |
Jul 26, 2019 | 29.48 | 29.95 | 29.27 | 29.48 | 10,395 | +0.17(+0.57%) |
Jul 25, 2019 | 29.73 | 29.73 | 29.28 | 29.31 | 7,029 | -0.47(-1.59%) |
Jul 24, 2019 | 29.58 | 29.79 | 29.58 | 29.79 | 2,886 | +0.21(+0.72%) |
Jul 23, 2019 | 29.79 | 29.79 | 29.46 | 29.58 | 5,806 | -0.08(-0.26%) |
Jul 22, 2019 | 29.70 | 29.70 | 29.56 | 29.65 | 5,870 | +0.01(+0.03%) |
Jul 19, 2019 | 29.74 | 29.83 | 29.64 | 29.64 | 3,911 | -0.01(-0.02%) |
Jul 18, 2019 | 29.58 | 29.65 | 29.49 | 29.65 | 2,082 | +0.09(+0.32%) |
Jul 17, 2019 | 29.64 | 29.69 | 29.54 | 29.56 | 7,263 | -0.03(-0.10%) |
Jul 16, 2019 | 29.61 | 29.65 | 29.55 | 29.58 | 22,845 | +0.08(+0.26%) |
Jul 15, 2019 | 29.64 | 29.64 | 29.36 | 29.51 | 10,011 | +0.04(+0.12%) |
Jul 12, 2019 | 29.52 | 29.52 | 29.39 | 29.47 | 4,425 | +0.15(+0.51%) |
Jul 11, 2019 | 29.45 | 29.47 | 29.32 | 29.32 | 4,802 | -0.10(-0.33%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.27 | 29.42 | 6,723 | +0.04(+0.15%) |
Jul 09, 2019 | 29.24 | 29.41 | 29.24 | 29.37 | 7,975 | +0.07(+0.23%) |
Jul 08, 2019 | 29.36 | 29.41 | 29.27 | 29.31 | 8,803 | -0.04(-0.13%) |
Jul 05, 2019 | 29.23 | 29.40 | 29.01 | 29.35 | 5,763 | +0.02(+0.05%) |
Jul 03, 2019 | 29.37 | 29.44 | 29.33 | 29.33 | 4,117 | +0.25(+0.86%) |
Jul 02, 2019 | 28.87 | 29.08 | 28.87 | 29.08 | 18,196 | +0.05(+0.18%) |
Jul 01, 2019 | 29.32 | 32.52 | 28.98 | 29.03 | 4,549 | +0.24(+0.83%) |
Jun 28, 2019 | 28.75 | 28.81 | 28.66 | 28.79 | 1,440 | +0.26(+0.90%) |
Jun 27, 2019 | 28.24 | 28.55 | 28.24 | 28.53 | 5,876 | +0.49(+1.76%) |
Jun 26, 2019 | 28.30 | 28.30 | 28.04 | 28.04 | 16,002 | -0.02(-0.08%) |
Jun 25, 2019 | 28.25 | 28.31 | 28.06 | 28.06 | 14,040 | -0.39(-1.36%) |
Jun 24, 2019 | 28.52 | 28.66 | 28.45 | 28.45 | 2,944 | -0.01(-0.02%) |
Jun 21, 2019 | 28.41 | 28.53 | 28.41 | 28.45 | 15,850 | -0.12(-0.44%) |
Jun 20, 2019 | 28.56 | 28.59 | 28.48 | 28.58 | 3,760 | +0.11(+0.39%) |
Jun 19, 2019 | 28.48 | 28.48 | 28.29 | 28.47 | 6,829 | +0.05(+0.18%) |
Jun 18, 2019 | 27.82 | 28.57 | 27.82 | 28.41 | 7,503 | +0.63(+2.28%) |
Jun 17, 2019 | 27.75 | 27.83 | 27.69 | 27.78 | 13,875 | +0.09(+0.32%) |
Jun 14, 2019 | 27.74 | 27.80 | 27.63 | 27.69 | 1,749 | -0.14(-0.51%) |
Jun 13, 2019 | 27.78 | 27.88 | 27.71 | 27.84 | 2,438 | +0.33(+1.20%) |
Jun 12, 2019 | 27.70 | 27.78 | 27.50 | 27.50 | 12,445 | -0.26(-0.92%) |
Jun 11, 2019 | 27.89 | 27.92 | 27.69 | 27.76 | 4,952 | +0.01(+0.04%) |
Jun 10, 2019 | 28.18 | 28.18 | 27.63 | 27.75 | 28,645 | +0.30(+1.11%) |
Jun 07, 2019 | 27.49 | 27.51 | 27.44 | 27.44 | 2,367 | +0.29(+1.08%) |
Jun 06, 2019 | 27.18 | 27.18 | 27.00 | 27.15 | 2,216 | +0.09(+0.34%) |
Jun 05, 2019 | 27.19 | 27.19 | 27.04 | 27.06 | 2,535 | +0.06(+0.23%) |
Jun 04, 2019 | 26.75 | 27.00 | 26.75 | 27.00 | 2,329 | +0.55(+2.06%) |
Jun 03, 2019 | 26.29 | 26.56 | 26.29 | 26.45 | 7,886 | +0.22(+0.85%) |
May 31, 2019 | 26.33 | 26.33 | 26.04 | 26.23 | 20,791 | -0.35(-1.32%) |
May 30, 2019 | 26.77 | 26.87 | 26.56 | 26.58 | 3,652 | -0.08(-0.28%) |
May 29, 2019 | 26.72 | 26.84 | 26.60 | 26.65 | 6,774 | -0.25(-0.92%) |
May 28, 2019 | 27.04 | 27.04 | 26.88 | 26.90 | 4,565 | +0.03(+0.11%) |
May 24, 2019 | 26.96 | 26.96 | 26.83 | 26.87 | 5,660 | +0.16(+0.61%) |
May 23, 2019 | 27.10 | 27.10 | 26.66 | 26.71 | 2,122 | -0.54(-2.00%) |
May 22, 2019 | 27.31 | 27.33 | 27.22 | 27.25 | 12,161 | -0.08(-0.29%) |
May 21, 2019 | 27.10 | 27.35 | 27.10 | 27.33 | 4,103 | +0.46(+1.70%) |
May 20, 2019 | 27.18 | 27.18 | 26.84 | 26.87 | 3,144 | -0.36(-1.30%) |
May 17, 2019 | 27.40 | 27.40 | 27.22 | 27.23 | 2,573 | -0.28(-1.00%) |
May 16, 2019 | 27.48 | 27.62 | 27.48 | 27.50 | 4,435 | +0.21(+0.78%) |
May 15, 2019 | 27.02 | 27.29 | 27.02 | 27.29 | 3,550 | +0.06(+0.22%) |
May 14, 2019 | 26.87 | 27.30 | 26.87 | 27.23 | 8,047 | +0.30(+1.13%) |
May 13, 2019 | 28.01 | 28.01 | 26.83 | 26.93 | 7,071 | -0.52(-1.91%) |
May 10, 2019 | 27.48 | 27.50 | 27.26 | 27.45 | 5,146 | +0.06(+0.21%) |
May 09, 2019 | 27.51 | 27.53 | 27.17 | 27.39 | 16,901 | -0.32(-1.16%) |
May 08, 2019 | 27.98 | 27.99 | 27.71 | 27.71 | 11,804 | -0.25(-0.88%) |
May 07, 2019 | 27.69 | 27.96 | 27.69 | 27.96 | 6,092 | +0.15(+0.56%) |
May 06, 2019 | 27.53 | 27.85 | 27.50 | 27.80 | 8,030 | -0.03(-0.09%) |
May 03, 2019 | 27.74 | 27.87 | 27.72 | 27.83 | 6,690 | +0.49(+1.80%) |
May 02, 2019 | 27.56 | 27.56 | 27.23 | 27.34 | 4,260 | -0.14(-0.52%) |