Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.92 | 29.10 | 28.42 | 28.66 | 2,273,609 | -0.25(-0.87%) |
Jul 30, 2019 | 28.81 | 29.18 | 28.53 | 28.91 | 2,386,272 | -0.06(-0.20%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.85 | 28.97 | 3,105,517 | +0.11(+0.37%) |
Jul 26, 2019 | 28.90 | 29.38 | 28.63 | 28.86 | 3,722,121 | +0.13(+0.45%) |
Jul 25, 2019 | 30.00 | 30.00 | 28.20 | 28.73 | 5,710,784 | -1.36(-4.52%) |
Jul 24, 2019 | 29.79 | 30.19 | 29.65 | 30.09 | 1,472,470 | +0.29(+0.98%) |
Jul 23, 2019 | 29.52 | 29.87 | 29.36 | 29.80 | 1,524,795 | +0.37(+1.27%) |
Jul 22, 2019 | 29.81 | 29.84 | 29.39 | 29.43 | 1,854,532 | -0.31(-1.04%) |
Jul 19, 2019 | 30.13 | 30.23 | 29.65 | 29.74 | 1,568,119 | -0.39(-1.30%) |
Jul 18, 2019 | 29.74 | 30.22 | 29.56 | 30.13 | 1,821,427 | +0.33(+1.12%) |
Jul 17, 2019 | 30.05 | 30.17 | 29.63 | 29.79 | 2,417,796 | -0.33(-1.08%) |
Jul 16, 2019 | 30.35 | 30.35 | 29.96 | 30.12 | 2,164,587 | -0.30(-0.99%) |
Jul 15, 2019 | 30.73 | 30.79 | 30.35 | 30.42 | 2,224,211 | -0.30(-0.98%) |
Jul 12, 2019 | 30.75 | 30.78 | 30.46 | 30.72 | 1,332,196 | +0.07(+0.24%) |
Jul 11, 2019 | 30.93 | 31.03 | 30.44 | 30.65 | 1,675,894 | -0.32(-1.03%) |
Jul 10, 2019 | 30.79 | 31.01 | 30.62 | 30.97 | 2,431,987 | +0.24(+0.80%) |
Jul 09, 2019 | 30.48 | 30.75 | 30.33 | 30.72 | 1,515,212 | +0.26(+0.86%) |
Jul 08, 2019 | 30.32 | 30.56 | 30.17 | 30.46 | 1,913,844 | +0.11(+0.35%) |
Jul 05, 2019 | 30.16 | 30.38 | 29.76 | 30.35 | 1,239,888 | +0.00(+0.00%) |
Jul 03, 2019 | 30.33 | 30.50 | 30.12 | 30.35 | 1,244,430 | +0.15(+0.51%) |
Jul 02, 2019 | 29.85 | 30.41 | 29.75 | 30.20 | 2,589,999 | +0.40(+1.34%) |
Jul 01, 2019 | 29.54 | 29.90 | 29.24 | 29.80 | 3,656,087 | +0.57(+1.94%) |
Jun 28, 2019 | 29.35 | 29.46 | 29.11 | 29.23 | 23,326,222 | -0.08(-0.28%) |
Jun 27, 2019 | 29.10 | 29.34 | 29.10 | 29.32 | 3,395,094 | +0.32(+1.09%) |
Jun 26, 2019 | 29.96 | 29.96 | 28.83 | 29.00 | 6,030,805 | -0.94(-3.13%) |
Jun 25, 2019 | 30.75 | 30.77 | 29.84 | 29.94 | 3,500,748 | -0.76(-2.48%) |
Jun 24, 2019 | 31.16 | 31.23 | 30.53 | 30.70 | 3,769,032 | -0.22(-0.71%) |
Jun 21, 2019 | 31.35 | 31.35 | 30.53 | 30.92 | 5,555,253 | -0.57(-1.80%) |
Jun 20, 2019 | 31.55 | 31.72 | 31.21 | 31.48 | 2,851,489 | +0.08(+0.26%) |
Jun 19, 2019 | 31.21 | 31.48 | 30.82 | 31.40 | 2,942,916 | +0.31(+0.99%) |
Jun 18, 2019 | 31.71 | 31.78 | 30.66 | 31.09 | 4,913,785 | -0.20(-0.65%) |
Jun 17, 2019 | 31.79 | 31.95 | 30.96 | 31.30 | 3,753,597 | -0.19(-0.62%) |
Jun 14, 2019 | 31.00 | 31.52 | 30.97 | 31.49 | 17,584,768 | +0.42(+1.35%) |
Jun 13, 2019 | 31.10 | 31.30 | 30.75 | 31.07 | 2,940,902 | +0.16(+0.52%) |
Jun 12, 2019 | 30.07 | 31.13 | 30.07 | 30.91 | 5,038,957 | +0.84(+2.80%) |
Jun 11, 2019 | 30.10 | 30.26 | 29.68 | 30.07 | 2,286,069 | +0.06(+0.22%) |
Jun 10, 2019 | 30.55 | 30.62 | 30.00 | 30.00 | 1,918,116 | -0.48(-1.59%) |
Jun 07, 2019 | 29.87 | 30.60 | 29.82 | 30.49 | 3,646,249 | +0.78(+2.61%) |
Jun 06, 2019 | 29.65 | 29.74 | 29.32 | 29.71 | 2,180,521 | +0.13(+0.44%) |
Jun 05, 2019 | 29.29 | 29.58 | 29.03 | 29.58 | 1,469,500 | +0.36(+1.22%) |
Jun 04, 2019 | 29.32 | 29.40 | 28.81 | 29.23 | 1,738,608 | +0.03(+0.11%) |
Jun 03, 2019 | 29.32 | 29.49 | 28.94 | 29.19 | 2,596,561 | -0.06(-0.22%) |
May 31, 2019 | 28.94 | 29.49 | 28.90 | 29.26 | 1,463,448 | +0.10(+0.33%) |
May 30, 2019 | 29.16 | 29.47 | 29.00 | 29.16 | 1,172,951 | +0.03(+0.11%) |
May 29, 2019 | 29.19 | 29.36 | 28.71 | 29.13 | 2,463,061 | -0.23(-0.77%) |
May 28, 2019 | 29.58 | 29.65 | 29.32 | 29.36 | 2,199,759 | -0.16(-0.55%) |
May 24, 2019 | 29.71 | 29.84 | 29.32 | 29.52 | 2,511,035 | -0.13(-0.44%) |
May 23, 2019 | 29.42 | 29.74 | 29.37 | 29.65 | 4,247,426 | +0.00(+0.00%) |
May 22, 2019 | 29.87 | 29.94 | 29.42 | 29.65 | 1,980,136 | -0.23(-0.76%) |
May 21, 2019 | 29.78 | 30.04 | 29.74 | 29.87 | 1,959,435 | +0.23(+0.76%) |
May 20, 2019 | 30.13 | 30.20 | 29.45 | 29.65 | 2,163,279 | -0.52(-1.71%) |
May 17, 2019 | 30.13 | 30.26 | 29.97 | 30.16 | 1,592,954 | -0.29(-0.96%) |
May 16, 2019 | 30.39 | 30.81 | 30.29 | 30.46 | 1,040,497 | +0.10(+0.32%) |
May 15, 2019 | 30.00 | 30.58 | 30.00 | 30.36 | 1,447,255 | +0.16(+0.54%) |
May 14, 2019 | 29.65 | 30.29 | 29.58 | 30.20 | 1,776,380 | +0.48(+1.63%) |
May 13, 2019 | 29.71 | 29.97 | 29.55 | 29.71 | 1,586,635 | -0.36(-1.18%) |
May 10, 2019 | 29.97 | 30.12 | 29.52 | 30.07 | 1,705,665 | +0.06(+0.22%) |
May 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 1,578,594 | -0.03(-0.11%) |
May 08, 2019 | 30.07 | 30.33 | 29.94 | 30.04 | 1,627,258 | +0.00(+0.00%) |
May 07, 2019 | 30.52 | 30.58 | 29.68 | 30.04 | 2,333,108 | -0.58(-1.90%) |
May 06, 2019 | 30.39 | 30.81 | 30.36 | 30.62 | 1,512,423 | -0.06(-0.21%) |
May 03, 2019 | 30.49 | 30.78 | 30.33 | 30.68 | 2,335,999 | +0.26(+0.85%) |
May 02, 2019 | 30.71 | 31.04 | 30.26 | 30.42 | 1,974,914 | -0.36(-1.16%) |