Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.54 | 29.85 | 29.30 | 29.42 | 829,168 | -0.11(-0.38%) |
Jul 30, 2019 | 29.04 | 29.57 | 29.04 | 29.53 | 876,441 | +0.31(+1.05%) |
Jul 29, 2019 | 29.55 | 29.85 | 29.16 | 29.23 | 756,515 | -0.44(-1.50%) |
Jul 26, 2019 | 29.24 | 29.77 | 29.12 | 29.67 | 507,431 | +0.50(+1.73%) |
Jul 25, 2019 | 30.20 | 30.21 | 28.87 | 29.17 | 1,473,868 | -0.99(-3.29%) |
Jul 24, 2019 | 28.47 | 30.33 | 28.40 | 30.16 | 3,329,784 | +2.54(+9.19%) |
Jul 23, 2019 | 27.48 | 27.63 | 26.94 | 27.62 | 1,818,909 | +0.25(+0.91%) |
Jul 22, 2019 | 27.62 | 27.67 | 27.18 | 27.37 | 514,386 | -0.30(-1.08%) |
Jul 19, 2019 | 27.53 | 27.82 | 27.51 | 27.67 | 449,893 | +0.21(+0.78%) |
Jul 18, 2019 | 27.32 | 27.76 | 27.23 | 27.46 | 480,107 | +0.15(+0.56%) |
Jul 17, 2019 | 27.62 | 27.65 | 27.27 | 27.30 | 804,482 | -0.37(-1.33%) |
Jul 16, 2019 | 27.43 | 27.72 | 27.17 | 27.67 | 779,508 | +0.30(+1.09%) |
Jul 15, 2019 | 28.10 | 28.10 | 27.32 | 27.37 | 798,775 | -0.58(-2.08%) |
Jul 12, 2019 | 27.85 | 28.06 | 27.66 | 27.95 | 765,532 | +0.27(+0.96%) |
Jul 11, 2019 | 27.59 | 27.77 | 27.37 | 27.69 | 865,923 | +0.20(+0.72%) |
Jul 10, 2019 | 28.02 | 28.03 | 27.40 | 27.49 | 876,641 | -0.65(-2.29%) |
Jul 09, 2019 | 27.97 | 28.26 | 27.87 | 28.14 | 478,838 | -0.17(-0.60%) |
Jul 08, 2019 | 28.47 | 28.48 | 28.21 | 28.31 | 535,323 | -0.30(-1.04%) |
Jul 05, 2019 | 28.47 | 28.78 | 28.37 | 28.60 | 378,557 | +0.32(+1.14%) |
Jul 03, 2019 | 28.16 | 28.35 | 28.05 | 28.28 | 256,020 | +0.17(+0.60%) |
Jul 02, 2019 | 28.45 | 28.62 | 27.97 | 28.11 | 606,308 | -0.57(-1.98%) |
Jul 01, 2019 | 28.88 | 29.12 | 28.49 | 28.68 | 525,232 | +0.02(+0.06%) |
Jun 28, 2019 | 28.38 | 28.73 | 28.20 | 28.66 | 1,222,659 | +0.48(+1.72%) |
Jun 27, 2019 | 27.84 | 28.37 | 27.84 | 28.18 | 735,580 | +0.33(+1.19%) |
Jun 26, 2019 | 28.07 | 28.34 | 27.85 | 27.85 | 839,189 | -0.25(-0.91%) |
Jun 25, 2019 | 27.77 | 28.22 | 27.49 | 28.10 | 885,082 | +0.31(+1.10%) |
Jun 24, 2019 | 28.08 | 28.39 | 27.78 | 27.80 | 564,762 | -0.30(-1.06%) |
Jun 21, 2019 | 27.92 | 28.35 | 27.92 | 28.09 | 1,417,235 | +0.14(+0.49%) |
Jun 20, 2019 | 28.01 | 28.01 | 27.49 | 27.96 | 688,302 | +0.12(+0.43%) |
Jun 19, 2019 | 28.05 | 28.48 | 27.81 | 27.84 | 1,099,518 | -0.16(-0.58%) |
Jun 18, 2019 | 27.70 | 28.15 | 27.57 | 28.00 | 932,444 | +0.31(+1.10%) |
Jun 17, 2019 | 28.11 | 28.38 | 27.60 | 27.70 | 666,782 | -0.47(-1.66%) |
Jun 14, 2019 | 28.26 | 28.27 | 27.83 | 28.16 | 862,818 | -0.08(-0.27%) |
Jun 13, 2019 | 28.36 | 28.69 | 28.14 | 28.24 | 628,797 | -0.01(-0.03%) |
Jun 12, 2019 | 28.39 | 28.62 | 28.08 | 28.25 | 1,039,378 | -0.21(-0.75%) |
Jun 11, 2019 | 28.56 | 28.83 | 28.25 | 28.46 | 576,917 | +0.02(+0.06%) |
Jun 10, 2019 | 28.52 | 28.86 | 28.44 | 28.44 | 527,766 | +0.25(+0.90%) |
Jun 07, 2019 | 28.26 | 28.42 | 28.03 | 28.19 | 855,873 | -0.26(-0.93%) |
Jun 06, 2019 | 28.74 | 28.82 | 28.24 | 28.45 | 853,379 | -0.28(-0.98%) |
Jun 05, 2019 | 29.12 | 29.13 | 28.64 | 28.73 | 496,107 | -0.41(-1.40%) |
Jun 04, 2019 | 28.37 | 29.16 | 28.31 | 29.14 | 960,975 | +1.18(+4.22%) |
Jun 03, 2019 | 27.58 | 28.20 | 27.58 | 27.96 | 906,805 | +0.37(+1.32%) |
May 31, 2019 | 27.75 | 27.94 | 27.55 | 27.59 | 752,876 | -0.58(-2.05%) |
May 30, 2019 | 28.67 | 28.94 | 28.02 | 28.17 | 440,084 | -0.50(-1.75%) |
May 29, 2019 | 28.02 | 28.77 | 27.72 | 28.67 | 829,447 | +0.23(+0.81%) |
May 28, 2019 | 28.71 | 28.82 | 28.44 | 28.44 | 696,821 | -0.37(-1.27%) |
May 24, 2019 | 28.66 | 28.88 | 28.59 | 28.81 | 1,077,522 | +0.35(+1.22%) |
May 23, 2019 | 28.51 | 28.63 | 28.23 | 28.46 | 844,027 | -0.40(-1.38%) |
May 22, 2019 | 29.16 | 29.22 | 28.74 | 28.86 | 686,204 | -0.39(-1.34%) |
May 21, 2019 | 29.24 | 29.42 | 29.13 | 29.25 | 750,227 | +0.17(+0.58%) |
May 20, 2019 | 28.91 | 29.22 | 28.91 | 29.08 | 432,055 | +0.05(+0.18%) |
May 17, 2019 | 29.00 | 29.40 | 28.94 | 29.03 | 412,222 | -0.25(-0.84%) |
May 16, 2019 | 29.26 | 29.61 | 29.24 | 29.28 | 665,134 | +0.20(+0.67%) |
May 15, 2019 | 29.49 | 29.57 | 28.88 | 29.08 | 630,347 | -0.41(-1.38%) |
May 14, 2019 | 28.99 | 29.68 | 28.88 | 29.49 | 1,680,782 | +0.51(+1.76%) |
May 13, 2019 | 29.70 | 29.78 | 28.91 | 28.98 | 791,278 | -1.18(-3.92%) |
May 10, 2019 | 30.14 | 30.39 | 29.85 | 30.16 | 594,673 | -0.23(-0.75%) |
May 09, 2019 | 30.18 | 30.46 | 29.90 | 30.39 | 621,507 | -0.08(-0.28%) |
May 08, 2019 | 30.83 | 31.03 | 30.47 | 30.47 | 548,629 | -0.47(-1.51%) |
May 07, 2019 | 30.81 | 31.24 | 30.71 | 30.94 | 989,037 | -0.27(-0.87%) |
May 06, 2019 | 30.63 | 31.33 | 30.63 | 31.21 | 942,973 | +0.13(+0.41%) |
May 03, 2019 | 31.13 | 31.25 | 30.83 | 31.08 | 1,141,086 | +0.12(+0.38%) |
May 02, 2019 | 30.70 | 31.09 | 30.70 | 30.97 | 566,013 | +0.28(+0.91%) |