Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.29 | 29.86 | 29.29 | 29.66 | 1,436 | +0.04(+0.13%) |
Jul 30, 2019 | 29.20 | 29.62 | 29.20 | 29.62 | 2,073 | +0.21(+0.73%) |
Jul 29, 2019 | 29.33 | 29.40 | 29.33 | 29.40 | 253 | -0.04(-0.13%) |
Jul 26, 2019 | 29.37 | 29.47 | 29.37 | 29.44 | 321 | +0.15(+0.53%) |
Jul 25, 2019 | 29.29 | 29.29 | 29.29 | 29.29 | 179 | +0.11(+0.37%) |
Jul 24, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 187 | +0.25(+0.85%) |
Jul 23, 2019 | 28.97 | 28.97 | 28.93 | 28.93 | 1,116 | -0.01(-0.05%) |
Jul 22, 2019 | 29.01 | 29.01 | 28.95 | 28.95 | 887 | -0.21(-0.74%) |
Jul 19, 2019 | 29.21 | 29.21 | 29.15 | 29.16 | 963 | +0.07(+0.22%) |
Jul 18, 2019 | 29.09 | 29.11 | 29.09 | 29.10 | 1,985 | +0.09(+0.32%) |
Jul 17, 2019 | 29.02 | 29.06 | 29.00 | 29.00 | 108,882 | -0.25(-0.86%) |
Jul 16, 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 458 | -0.09(-0.32%) |
Jul 15, 2019 | 29.25 | 29.35 | 29.25 | 29.35 | 276 | -0.00(-0.01%) |
Jul 12, 2019 | 29.27 | 29.35 | 29.27 | 29.35 | 2,248 | +0.22(+0.76%) |
Jul 11, 2019 | 29.16 | 29.21 | 29.13 | 29.13 | 6,448 | -0.19(-0.64%) |
Jul 10, 2019 | 29.32 | 29.32 | 29.32 | 29.32 | 853 | +0.09(+0.31%) |
Jul 09, 2019 | 29.23 | 29.23 | 29.23 | 29.23 | 273 | -0.12(-0.41%) |
Jul 08, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 349 | -0.11(-0.38%) |
Jul 05, 2019 | 29.20 | 29.46 | 29.20 | 29.46 | 4,176 | +0.09(+0.32%) |
Jul 03, 2019 | 29.33 | 29.37 | 29.33 | 29.37 | 642 | +0.33(+1.14%) |
Jul 02, 2019 | 29.24 | 29.24 | 29.03 | 29.04 | 737 | -0.18(-0.62%) |
Jul 01, 2019 | 29.43 | 29.43 | 29.22 | 29.22 | 1,019 | -0.06(-0.21%) |
Jun 28, 2019 | 29.18 | 29.36 | 29.18 | 29.28 | 33,386 | +0.60(+2.08%) |
Jun 27, 2019 | 28.65 | 28.68 | 28.59 | 28.68 | 7,006 | +0.28(+0.98%) |
Jun 26, 2019 | 28.56 | 28.90 | 28.39 | 28.40 | 3,536 | -0.07(-0.23%) |
Jun 25, 2019 | 28.55 | 28.58 | 28.47 | 28.47 | 614 | -0.17(-0.59%) |
Jun 24, 2019 | 28.66 | 28.75 | 28.63 | 28.63 | 1,588 | -0.19(-0.65%) |
Jun 21, 2019 | 28.82 | 28.82 | 28.82 | 28.82 | 54,427 | -0.17(-0.57%) |
Jun 20, 2019 | 29.10 | 29.10 | 28.99 | 28.99 | 800 | +0.18(+0.63%) |
Jun 19, 2019 | 28.79 | 28.89 | 28.78 | 28.81 | 1,544 | -0.00(-0.02%) |
Jun 18, 2019 | 28.97 | 28.97 | 28.81 | 28.81 | 898 | +0.23(+0.81%) |
Jun 17, 2019 | 28.49 | 28.58 | 28.49 | 28.58 | 543 | +0.07(+0.26%) |
Jun 14, 2019 | 28.50 | 28.51 | 28.45 | 28.50 | 2,361 | -0.11(-0.38%) |
Jun 13, 2019 | 28.55 | 28.61 | 28.55 | 28.61 | 614 | +0.18(+0.65%) |
Jun 12, 2019 | 28.27 | 28.45 | 28.27 | 28.43 | 2,021 | -0.08(-0.29%) |
Jun 11, 2019 | 28.58 | 28.58 | 28.51 | 28.51 | 1,268 | +0.03(+0.11%) |
Jun 10, 2019 | 28.62 | 28.62 | 28.43 | 28.48 | 2,740 | +0.18(+0.65%) |
Jun 07, 2019 | 28.39 | 28.39 | 28.30 | 28.30 | 2,791 | +0.29(+1.03%) |
Jun 06, 2019 | 28.03 | 28.03 | 28.01 | 28.01 | 293 | -0.13(-0.46%) |
Jun 05, 2019 | 28.14 | 28.25 | 28.09 | 28.14 | 705 | +0.01(+0.03%) |
Jun 04, 2019 | 27.91 | 28.13 | 27.91 | 28.13 | 4,112 | +0.61(+2.23%) |
Jun 03, 2019 | 27.29 | 27.63 | 27.29 | 27.52 | 1,283 | +0.13(+0.47%) |
May 31, 2019 | 27.40 | 27.40 | 27.37 | 27.39 | 966 | -0.35(-1.26%) |
May 30, 2019 | 27.99 | 28.07 | 27.74 | 27.74 | 1,233 | -0.11(-0.41%) |
May 29, 2019 | 27.90 | 27.90 | 27.83 | 27.85 | 847 | -0.49(-1.74%) |
May 28, 2019 | 28.35 | 28.42 | 28.35 | 28.35 | 1,038 | +0.01(+0.05%) |
May 24, 2019 | 28.29 | 28.35 | 28.29 | 28.33 | 644 | +0.31(+1.10%) |
May 23, 2019 | 28.07 | 28.12 | 28.03 | 28.03 | 1,329 | -0.79(-2.73%) |
May 22, 2019 | 28.78 | 28.83 | 28.78 | 28.81 | 1,482 | -0.23(-0.80%) |
May 21, 2019 | 29.00 | 29.06 | 28.98 | 29.04 | 8,909 | +0.29(+1.00%) |
May 20, 2019 | 28.77 | 28.77 | 28.62 | 28.76 | 691 | -0.48(-1.63%) |
May 17, 2019 | 29.03 | 29.23 | 29.03 | 29.23 | 966 | -0.06(-0.19%) |
May 16, 2019 | 29.33 | 29.33 | 29.29 | 29.29 | 1,174 | +0.14(+0.50%) |
May 15, 2019 | 28.99 | 29.14 | 28.98 | 29.14 | 40,978 | +0.04(+0.14%) |
May 14, 2019 | 29.04 | 29.10 | 29.04 | 29.10 | 646 | +0.40(+1.40%) |
May 13, 2019 | 28.90 | 28.90 | 28.70 | 28.70 | 612 | -0.84(-2.84%) |
May 10, 2019 | 29.50 | 29.54 | 29.16 | 29.54 | 3,542 | +0.08(+0.26%) |
May 09, 2019 | 29.57 | 29.57 | 29.30 | 29.46 | 462 | -0.47(-1.56%) |
May 08, 2019 | 29.81 | 29.93 | 29.81 | 29.93 | 1,203 | +0.08(+0.28%) |
May 07, 2019 | 30.33 | 30.33 | 29.85 | 29.85 | 1,267 | -0.46(-1.52%) |
May 06, 2019 | 30.15 | 30.31 | 30.15 | 30.31 | 445 | +0.02(+0.07%) |
May 03, 2019 | 30.14 | 30.31 | 30.14 | 30.28 | 2,683 | +0.52(+1.76%) |
May 02, 2019 | 29.73 | 29.76 | 29.73 | 29.76 | 998 | -0.16(-0.54%) |