Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.62 | 29.92 | 29.14 | 29.48 | 955,411 | -0.11(-0.38%) |
Jul 30, 2019 | 29.22 | 29.78 | 29.22 | 29.59 | 1,008,546 | +0.20(+0.68%) |
Jul 29, 2019 | 29.53 | 29.67 | 28.78 | 29.39 | 1,092,435 | -0.22(-0.76%) |
Jul 26, 2019 | 29.96 | 30.38 | 29.59 | 29.62 | 957,944 | -0.26(-0.87%) |
Jul 25, 2019 | 29.62 | 30.02 | 29.48 | 29.88 | 1,164,182 | +0.51(+1.75%) |
Jul 24, 2019 | 28.56 | 29.41 | 28.43 | 29.36 | 919,392 | +0.80(+2.82%) |
Jul 23, 2019 | 28.87 | 29.03 | 28.10 | 28.56 | 668,974 | -0.15(-0.51%) |
Jul 22, 2019 | 28.25 | 29.05 | 28.03 | 28.71 | 1,148,129 | +0.44(+1.57%) |
Jul 19, 2019 | 28.32 | 28.75 | 28.24 | 28.26 | 811,700 | -0.04(-0.13%) |
Jul 18, 2019 | 28.19 | 28.38 | 28.10 | 28.30 | 565,546 | +0.01(+0.04%) |
Jul 17, 2019 | 28.09 | 28.49 | 27.99 | 28.29 | 842,863 | +0.16(+0.56%) |
Jul 16, 2019 | 28.20 | 28.33 | 27.95 | 28.13 | 555,370 | -0.16(-0.56%) |
Jul 15, 2019 | 28.04 | 28.30 | 27.90 | 28.29 | 616,543 | +0.22(+0.80%) |
Jul 12, 2019 | 27.90 | 28.13 | 27.76 | 28.06 | 477,205 | +0.31(+1.12%) |
Jul 11, 2019 | 27.86 | 28.02 | 27.51 | 27.75 | 652,401 | -0.10(-0.37%) |
Jul 10, 2019 | 27.81 | 28.15 | 27.70 | 27.86 | 568,789 | +0.22(+0.79%) |
Jul 09, 2019 | 27.56 | 27.93 | 27.40 | 27.64 | 966,023 | -0.09(-0.31%) |
Jul 08, 2019 | 28.04 | 28.17 | 27.36 | 27.72 | 722,128 | -0.47(-1.66%) |
Jul 05, 2019 | 28.07 | 28.24 | 27.67 | 28.19 | 501,546 | -0.04(-0.13%) |
Jul 03, 2019 | 28.02 | 28.31 | 27.95 | 28.23 | 588,114 | +0.37(+1.32%) |
Jul 02, 2019 | 27.65 | 27.91 | 27.47 | 27.86 | 762,980 | +0.22(+0.79%) |
Jul 01, 2019 | 27.71 | 27.99 | 27.34 | 27.64 | 722,861 | +0.24(+0.89%) |
Jun 28, 2019 | 27.17 | 27.45 | 27.06 | 27.40 | 5,347,997 | +0.22(+0.81%) |
Jun 27, 2019 | 27.07 | 27.30 | 26.89 | 27.18 | 1,712,709 | +0.23(+0.85%) |
Jun 26, 2019 | 27.92 | 27.97 | 26.93 | 26.95 | 931,459 | -0.82(-2.95%) |
Jun 25, 2019 | 27.73 | 28.05 | 27.58 | 27.77 | 1,296,722 | +0.08(+0.29%) |
Jun 24, 2019 | 28.01 | 28.21 | 27.63 | 27.69 | 816,301 | -0.51(-1.82%) |
Jun 21, 2019 | 27.97 | 28.34 | 27.76 | 28.20 | 1,647,546 | +0.13(+0.45%) |
Jun 20, 2019 | 28.27 | 28.49 | 27.98 | 28.07 | 865,869 | -0.08(-0.27%) |
Jun 19, 2019 | 27.77 | 28.21 | 27.62 | 28.15 | 1,104,525 | +0.35(+1.26%) |
Jun 18, 2019 | 27.98 | 28.51 | 27.76 | 27.80 | 1,030,015 | -0.12(-0.42%) |
Jun 17, 2019 | 28.48 | 28.58 | 27.89 | 27.92 | 1,032,469 | -0.62(-2.16%) |
Jun 14, 2019 | 28.67 | 28.70 | 28.24 | 28.53 | 880,405 | -0.27(-0.95%) |
Jun 13, 2019 | 28.72 | 29.05 | 28.43 | 28.81 | 2,008,292 | +0.17(+0.59%) |
Jun 12, 2019 | 28.86 | 29.02 | 28.50 | 28.64 | 828,119 | -0.33(-1.14%) |
Jun 11, 2019 | 29.29 | 29.29 | 28.75 | 28.97 | 999,983 | -0.04(-0.12%) |
Jun 10, 2019 | 29.03 | 29.24 | 28.86 | 29.01 | 1,060,253 | +0.16(+0.55%) |
Jun 07, 2019 | 29.02 | 29.23 | 28.73 | 28.85 | 913,972 | -0.08(-0.28%) |
Jun 06, 2019 | 28.99 | 29.08 | 28.70 | 28.93 | 658,918 | -0.15(-0.53%) |
Jun 05, 2019 | 29.20 | 29.55 | 28.76 | 29.08 | 851,836 | +0.07(+0.23%) |
Jun 04, 2019 | 28.97 | 29.03 | 28.57 | 29.02 | 1,543,569 | +0.44(+1.53%) |
Jun 03, 2019 | 28.64 | 29.32 | 28.30 | 28.58 | 1,284,907 | -0.33(-1.15%) |
May 31, 2019 | 28.75 | 29.06 | 28.37 | 28.91 | 1,633,216 | -0.14(-0.47%) |
May 30, 2019 | 30.29 | 30.56 | 28.49 | 29.05 | 2,829,313 | -0.22(-0.77%) |
May 29, 2019 | 29.22 | 29.49 | 28.90 | 29.27 | 1,967,332 | -0.09(-0.31%) |
May 28, 2019 | 28.75 | 29.68 | 28.75 | 29.36 | 1,571,736 | +0.74(+2.58%) |
May 24, 2019 | 28.31 | 28.68 | 28.01 | 28.62 | 1,500,321 | +0.36(+1.26%) |
May 23, 2019 | 29.29 | 29.56 | 27.79 | 28.27 | 8,431,641 | -2.89(-9.29%) |
May 22, 2019 | 31.19 | 31.51 | 31.10 | 31.16 | 1,515,907 | -0.08(-0.26%) |
May 21, 2019 | 32.01 | 32.01 | 31.06 | 31.24 | 2,316,004 | +0.25(+0.82%) |
May 20, 2019 | 31.04 | 31.19 | 30.55 | 30.99 | 936,123 | -0.22(-0.70%) |
May 17, 2019 | 31.39 | 31.65 | 31.02 | 31.21 | 515,876 | -0.50(-1.57%) |
May 16, 2019 | 31.05 | 31.88 | 30.97 | 31.71 | 1,013,795 | +0.85(+2.76%) |
May 15, 2019 | 30.90 | 31.09 | 30.68 | 30.86 | 830,203 | -0.30(-0.96%) |
May 14, 2019 | 30.68 | 31.35 | 30.68 | 31.16 | 762,009 | +0.65(+2.14%) |
May 13, 2019 | 30.73 | 30.90 | 30.41 | 30.50 | 827,180 | -0.88(-2.81%) |
May 10, 2019 | 31.09 | 31.48 | 30.67 | 31.39 | 433,037 | +0.15(+0.47%) |
May 09, 2019 | 31.31 | 31.58 | 30.79 | 31.24 | 886,049 | -0.48(-1.53%) |
May 08, 2019 | 31.58 | 31.86 | 31.39 | 31.72 | 674,828 | +0.09(+0.27%) |
May 07, 2019 | 31.46 | 31.68 | 31.07 | 31.64 | 961,273 | -0.16(-0.51%) |
May 06, 2019 | 30.75 | 31.83 | 30.58 | 31.80 | 1,070,247 | +0.58(+1.86%) |
May 03, 2019 | 30.87 | 31.23 | 30.74 | 31.22 | 645,630 | +0.53(+1.73%) |
May 02, 2019 | 30.58 | 30.91 | 30.32 | 30.69 | 606,323 | +0.07(+0.23%) |