Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.80 | 31.98 | 30.75 | 31.48 | 29,226 | +0.83(+2.71%) |
Jul 30, 2019 | 29.73 | 30.94 | 29.73 | 30.65 | 17,424 | +0.62(+2.07%) |
Jul 29, 2019 | 30.14 | 30.28 | 29.94 | 30.03 | 21,883 | -0.11(-0.38%) |
Jul 26, 2019 | 29.55 | 30.32 | 27.15 | 30.14 | 38,867 | +0.33(+1.11%) |
Jul 25, 2019 | 29.33 | 30.28 | 29.24 | 29.81 | 30,539 | -0.09(-0.30%) |
Jul 24, 2019 | 28.93 | 30.13 | 28.57 | 29.90 | 21,422 | +0.57(+1.93%) |
Jul 23, 2019 | 28.82 | 29.33 | 28.82 | 29.33 | 9,792 | +0.30(+1.03%) |
Jul 22, 2019 | 29.16 | 29.28 | 28.81 | 29.04 | 11,802 | -0.18(-0.61%) |
Jul 19, 2019 | 29.06 | 29.35 | 29.06 | 29.21 | 11,635 | +0.03(+0.10%) |
Jul 18, 2019 | 29.23 | 29.31 | 29.15 | 29.18 | 5,326 | +0.13(+0.43%) |
Jul 17, 2019 | 28.83 | 29.30 | 28.83 | 29.06 | 13,487 | -0.07(-0.25%) |
Jul 16, 2019 | 29.05 | 29.38 | 29.03 | 29.13 | 11,779 | -0.01(-0.03%) |
Jul 15, 2019 | 29.26 | 29.42 | 29.09 | 29.14 | 17,416 | -0.43(-1.45%) |
Jul 12, 2019 | 28.86 | 29.77 | 28.86 | 29.57 | 29,955 | +0.61(+2.09%) |
Jul 11, 2019 | 28.90 | 28.96 | 28.69 | 28.96 | 10,658 | -0.03(-0.11%) |
Jul 10, 2019 | 29.13 | 29.38 | 28.85 | 28.99 | 15,015 | -0.19(-0.66%) |
Jul 09, 2019 | 28.84 | 29.21 | 28.84 | 29.19 | 11,436 | +0.05(+0.17%) |
Jul 08, 2019 | 29.05 | 29.29 | 28.91 | 29.14 | 12,754 | -0.11(-0.39%) |
Jul 05, 2019 | 28.63 | 29.33 | 28.63 | 29.25 | 13,863 | +0.69(+2.43%) |
Jul 03, 2019 | 28.60 | 28.72 | 28.45 | 28.56 | 4,579 | -0.28(-0.98%) |
Jul 02, 2019 | 28.86 | 29.03 | 28.71 | 28.84 | 19,740 | -0.11(-0.39%) |
Jul 01, 2019 | 28.87 | 29.18 | 28.03 | 28.95 | 21,307 | +0.15(+0.50%) |
Jun 28, 2019 | 28.16 | 28.86 | 28.16 | 28.81 | 55,082 | +0.71(+2.53%) |
Jun 27, 2019 | 27.63 | 28.10 | 27.60 | 28.10 | 20,836 | +0.73(+2.66%) |
Jun 26, 2019 | 27.47 | 27.64 | 27.15 | 27.37 | 11,727 | +0.06(+0.24%) |
Jun 25, 2019 | 26.86 | 27.60 | 26.66 | 27.31 | 23,978 | +0.47(+1.75%) |
Jun 24, 2019 | 27.29 | 27.87 | 26.84 | 26.84 | 16,977 | -0.61(-2.24%) |
Jun 21, 2019 | 27.08 | 27.69 | 27.08 | 27.45 | 42,952 | +0.21(+0.77%) |
Jun 20, 2019 | 27.67 | 27.70 | 27.21 | 27.24 | 13,610 | -0.37(-1.35%) |
Jun 19, 2019 | 27.65 | 27.74 | 27.42 | 27.61 | 13,232 | -0.20(-0.73%) |
Jun 18, 2019 | 27.72 | 28.13 | 27.65 | 27.82 | 12,259 | +0.06(+0.23%) |
Jun 17, 2019 | 28.08 | 28.12 | 27.68 | 27.75 | 18,049 | -0.35(-1.24%) |
Jun 14, 2019 | 27.78 | 28.23 | 27.47 | 28.10 | 13,987 | +0.40(+1.43%) |
Jun 13, 2019 | 27.65 | 27.77 | 27.63 | 27.70 | 6,338 | +0.28(+1.03%) |
Jun 12, 2019 | 27.02 | 27.63 | 26.68 | 27.42 | 13,690 | +0.05(+0.18%) |
Jun 11, 2019 | 27.30 | 27.51 | 27.15 | 27.37 | 12,359 | +0.06(+0.21%) |
Jun 10, 2019 | 26.98 | 27.44 | 26.87 | 27.31 | 12,823 | +0.31(+1.14%) |
Jun 07, 2019 | 26.88 | 27.11 | 26.88 | 27.01 | 16,958 | +0.03(+0.12%) |
Jun 06, 2019 | 27.01 | 27.13 | 26.83 | 26.98 | 10,811 | -0.04(-0.15%) |
Jun 05, 2019 | 27.22 | 27.38 | 26.94 | 27.02 | 16,664 | -0.39(-1.42%) |
Jun 04, 2019 | 26.94 | 27.51 | 26.94 | 27.40 | 19,656 | +0.54(+2.00%) |
Jun 03, 2019 | 26.97 | 27.01 | 26.64 | 26.87 | 15,758 | +0.10(+0.36%) |
May 31, 2019 | 26.69 | 27.00 | 26.63 | 26.77 | 13,361 | -0.42(-1.56%) |
May 30, 2019 | 27.42 | 27.52 | 27.13 | 27.20 | 15,383 | -0.05(-0.18%) |
May 29, 2019 | 27.63 | 27.63 | 27.20 | 27.24 | 22,060 | -0.38(-1.36%) |
May 28, 2019 | 27.68 | 27.94 | 27.35 | 27.62 | 23,952 | -0.01(-0.03%) |
May 24, 2019 | 27.20 | 27.72 | 26.83 | 27.63 | 19,980 | +0.86(+3.23%) |
May 23, 2019 | 27.63 | 27.71 | 26.75 | 26.76 | 15,729 | -1.09(-3.91%) |
May 22, 2019 | 28.04 | 28.08 | 27.64 | 27.85 | 9,699 | -0.48(-1.70%) |
May 21, 2019 | 28.43 | 28.47 | 27.63 | 28.33 | 11,643 | -0.09(-0.31%) |
May 20, 2019 | 28.02 | 28.42 | 28.02 | 28.42 | 11,970 | +0.31(+1.11%) |
May 17, 2019 | 28.01 | 28.40 | 27.89 | 28.11 | 15,734 | -0.17(-0.59%) |
May 16, 2019 | 27.63 | 28.28 | 27.63 | 28.28 | 10,891 | -0.07(-0.25%) |
May 15, 2019 | 28.48 | 28.81 | 28.15 | 28.35 | 15,685 | -0.31(-1.09%) |
May 14, 2019 | 28.12 | 28.91 | 28.12 | 28.66 | 18,073 | +0.41(+1.45%) |
May 13, 2019 | 29.20 | 29.20 | 28.25 | 28.25 | 17,360 | -1.14(-3.87%) |
May 10, 2019 | 29.16 | 29.45 | 29.16 | 29.39 | 11,738 | +0.08(+0.27%) |
May 09, 2019 | 29.12 | 29.41 | 29.00 | 29.31 | 10,347 | -0.09(-0.30%) |
May 08, 2019 | 29.47 | 29.56 | 29.33 | 29.40 | 10,870 | +0.03(+0.11%) |
May 07, 2019 | 28.98 | 29.39 | 28.92 | 29.37 | 18,627 | +0.09(+0.30%) |
May 06, 2019 | 28.48 | 29.54 | 28.31 | 29.28 | 49,033 | +0.54(+1.90%) |
May 03, 2019 | 28.36 | 28.74 | 28.16 | 28.73 | 56,568 | +0.63(+2.25%) |
May 02, 2019 | 28.16 | 28.39 | 28.10 | 28.10 | 18,997 | +0.07(+0.26%) |