Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.94 | 30.40 | 28.01 | 28.27 | 4,706,861 | -1.76(-5.85%) |
Jul 30, 2019 | 30.05 | 30.14 | 29.33 | 30.02 | 1,669,096 | -0.23(-0.76%) |
Jul 29, 2019 | 30.92 | 30.92 | 29.87 | 30.26 | 1,424,280 | -0.70(-2.27%) |
Jul 26, 2019 | 30.86 | 31.21 | 30.66 | 30.96 | 1,500,432 | +0.08(+0.25%) |
Jul 25, 2019 | 31.04 | 31.05 | 30.47 | 30.88 | 864,019 | -0.04(-0.14%) |
Jul 24, 2019 | 29.93 | 30.93 | 29.93 | 30.92 | 1,550,285 | +0.80(+2.64%) |
Jul 23, 2019 | 30.20 | 30.23 | 29.58 | 30.13 | 1,186,866 | +0.02(+0.06%) |
Jul 22, 2019 | 29.34 | 30.11 | 28.95 | 30.11 | 1,658,000 | +0.79(+2.69%) |
Jul 19, 2019 | 29.36 | 30.08 | 29.19 | 29.32 | 1,404,707 | -0.02(-0.06%) |
Jul 18, 2019 | 29.89 | 30.00 | 28.72 | 29.34 | 3,357,436 | -0.59(-1.97%) |
Jul 17, 2019 | 30.26 | 30.34 | 29.67 | 29.93 | 1,206,187 | -0.55(-1.80%) |
Jul 16, 2019 | 30.34 | 30.73 | 30.20 | 30.48 | 1,466,812 | +0.17(+0.57%) |
Jul 15, 2019 | 30.68 | 30.78 | 30.28 | 30.31 | 1,015,918 | -0.37(-1.20%) |
Jul 12, 2019 | 30.73 | 30.98 | 30.40 | 30.68 | 1,068,735 | -0.04(-0.14%) |
Jul 11, 2019 | 30.84 | 31.19 | 30.39 | 30.72 | 3,767,670 | +0.00(+0.00%) |
Jul 10, 2019 | 30.84 | 30.84 | 30.08 | 30.72 | 1,844,956 | +0.09(+0.31%) |
Jul 09, 2019 | 29.87 | 30.73 | 29.74 | 30.62 | 1,993,953 | +0.51(+1.71%) |
Jul 08, 2019 | 30.32 | 30.34 | 29.66 | 30.11 | 1,434,428 | -0.54(-1.76%) |
Jul 05, 2019 | 30.03 | 30.84 | 29.93 | 30.65 | 1,089,281 | +0.10(+0.34%) |
Jul 03, 2019 | 30.59 | 30.75 | 30.19 | 30.55 | 1,736,359 | -0.03(-0.08%) |
Jul 02, 2019 | 30.20 | 30.98 | 29.99 | 30.57 | 3,029,026 | +0.35(+1.16%) |
Jul 01, 2019 | 29.69 | 30.23 | 29.46 | 30.22 | 2,503,740 | +0.84(+2.86%) |
Jun 28, 2019 | 29.42 | 29.48 | 28.91 | 29.38 | 2,270,085 | +0.04(+0.15%) |
Jun 27, 2019 | 28.71 | 29.54 | 28.71 | 29.34 | 1,459,799 | +0.63(+2.18%) |
Jun 26, 2019 | 28.78 | 28.85 | 28.35 | 28.71 | 2,000,398 | +0.13(+0.45%) |
Jun 25, 2019 | 28.53 | 28.89 | 28.19 | 28.59 | 1,469,940 | +0.04(+0.15%) |
Jun 24, 2019 | 29.18 | 29.34 | 28.22 | 28.54 | 1,485,523 | -0.60(-2.06%) |
Jun 21, 2019 | 29.25 | 29.45 | 29.07 | 29.14 | 815,414 | -0.14(-0.47%) |
Jun 20, 2019 | 29.52 | 29.89 | 29.13 | 29.28 | 1,683,723 | +0.05(+0.18%) |
Jun 19, 2019 | 28.90 | 29.26 | 28.89 | 29.23 | 1,209,946 | +0.57(+1.97%) |
Jun 18, 2019 | 28.70 | 29.21 | 28.59 | 28.66 | 1,567,865 | +0.17(+0.60%) |
Jun 17, 2019 | 28.63 | 29.25 | 28.35 | 28.49 | 1,923,148 | -0.09(-0.30%) |
Jun 14, 2019 | 28.65 | 28.65 | 28.29 | 28.58 | 763,349 | +0.01(+0.03%) |
Jun 13, 2019 | 28.16 | 28.70 | 28.16 | 28.57 | 965,302 | +0.50(+1.77%) |
Jun 12, 2019 | 28.17 | 28.23 | 27.81 | 28.07 | 730,089 | -0.15(-0.55%) |
Jun 11, 2019 | 28.41 | 28.41 | 28.06 | 28.23 | 564,511 | +0.08(+0.27%) |
Jun 10, 2019 | 28.26 | 28.69 | 28.02 | 28.15 | 1,459,994 | +0.18(+0.64%) |
Jun 07, 2019 | 27.53 | 28.38 | 27.53 | 27.97 | 2,190,470 | +0.69(+2.54%) |
Jun 06, 2019 | 27.07 | 27.52 | 26.87 | 27.27 | 1,163,623 | +0.27(+0.98%) |
Jun 05, 2019 | 26.56 | 27.01 | 26.18 | 27.01 | 1,118,372 | +0.56(+2.10%) |
Jun 04, 2019 | 26.03 | 26.49 | 25.82 | 26.45 | 899,840 | +0.82(+3.21%) |
Jun 03, 2019 | 25.20 | 25.72 | 24.95 | 25.63 | 1,201,667 | +0.44(+1.73%) |
May 31, 2019 | 25.97 | 26.14 | 25.17 | 25.19 | 1,714,763 | -1.07(-4.08%) |
May 30, 2019 | 26.32 | 26.58 | 26.20 | 26.26 | 695,668 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.10 | 26.26 | 701,162 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 573,053 | -0.63(-2.33%) |
May 24, 2019 | 27.53 | 27.63 | 27.03 | 27.25 | 1,113,679 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.07 | 27.33 | 27.36 | 1,107,739 | -0.81(-2.86%) |
May 22, 2019 | 28.06 | 28.51 | 28.01 | 28.17 | 1,220,556 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.44 | 27.90 | 28.17 | 1,507,298 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.87 | 27.37 | 27.52 | 1,048,551 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.41 | 28.06 | 28.09 | 1,597,441 | -0.32(-1.12%) |
May 16, 2019 | 27.96 | 28.57 | 27.81 | 28.41 | 1,501,013 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.35 | 27.58 | 28.07 | 926,873 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.16 | 28.01 | 2,784,551 | +0.99(+3.64%) |
May 13, 2019 | 27.45 | 27.75 | 26.98 | 27.03 | 1,384,630 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.31 | 27.54 | 28.09 | 830,940 | +0.28(+1.02%) |
May 09, 2019 | 27.46 | 27.91 | 27.09 | 27.81 | 1,043,694 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.00 | 27.32 | 27.83 | 1,262,005 | +0.51(+1.85%) |
May 07, 2019 | 27.76 | 27.93 | 27.21 | 27.33 | 1,619,564 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.07 | 1,134,027 | -0.52(-1.83%) |
May 03, 2019 | 28.48 | 28.83 | 28.36 | 28.59 | 1,818,192 | +0.29(+1.03%) |
May 02, 2019 | 28.92 | 29.32 | 28.22 | 28.30 | 3,521,645 | +0.22(+0.79%) |