Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.60 | 30.60 | 30.02 | 30.02 | 12,402 | -0.37(-1.20%) |
Jul 30, 2019 | 30.48 | 30.48 | 30.38 | 30.38 | 2,886 | -0.22(-0.71%) |
Jul 29, 2019 | 30.81 | 30.81 | 30.39 | 30.60 | 6,459 | -0.13(-0.42%) |
Jul 26, 2019 | 30.69 | 30.78 | 30.67 | 30.73 | 5,400 | +0.37(+1.21%) |
Jul 25, 2019 | 30.68 | 30.68 | 30.32 | 30.36 | 17,961 | -0.22(-0.73%) |
Jul 24, 2019 | 30.37 | 30.60 | 30.33 | 30.59 | 11,579 | +0.25(+0.81%) |
Jul 23, 2019 | 30.25 | 30.34 | 30.14 | 30.34 | 6,513 | +0.12(+0.38%) |
Jul 22, 2019 | 29.95 | 30.23 | 29.95 | 30.23 | 5,427 | +0.24(+0.78%) |
Jul 19, 2019 | 30.48 | 30.48 | 29.99 | 29.99 | 21,300 | -0.19(-0.63%) |
Jul 18, 2019 | 30.10 | 30.19 | 29.89 | 30.18 | 10,725 | +0.08(+0.27%) |
Jul 17, 2019 | 30.17 | 30.27 | 30.10 | 30.10 | 7,627 | -0.09(-0.29%) |
Jul 16, 2019 | 30.42 | 30.42 | 30.15 | 30.19 | 11,322 | -0.17(-0.54%) |
Jul 15, 2019 | 30.43 | 30.43 | 30.28 | 30.35 | 16,008 | +0.04(+0.14%) |
Jul 12, 2019 | 30.33 | 30.33 | 30.12 | 30.31 | 8,900 | +0.21(+0.70%) |
Jul 11, 2019 | 30.18 | 30.23 | 30.03 | 30.10 | 22,058 | +0.09(+0.30%) |
Jul 10, 2019 | 29.97 | 30.11 | 29.95 | 30.01 | 5,876 | +0.26(+0.88%) |
Jul 09, 2019 | 29.54 | 29.75 | 29.54 | 29.75 | 1,242 | +0.15(+0.50%) |
Jul 08, 2019 | 29.51 | 29.61 | 29.51 | 29.60 | 7,203 | -0.14(-0.47%) |
Jul 05, 2019 | 29.66 | 29.81 | 29.50 | 29.74 | 7,500 | -0.02(-0.07%) |
Jul 03, 2019 | 29.65 | 29.76 | 29.64 | 29.76 | 3,400 | +0.24(+0.82%) |
Jul 02, 2019 | 29.38 | 29.53 | 29.34 | 29.52 | 6,915 | +0.15(+0.50%) |
Jul 01, 2019 | 29.51 | 29.51 | 29.28 | 29.37 | 5,949 | +0.39(+1.35%) |
Jun 28, 2019 | 28.92 | 28.98 | 28.86 | 28.98 | 12,500 | +0.05(+0.18%) |
Jun 27, 2019 | 28.84 | 28.96 | 28.84 | 28.93 | 6,143 | +0.12(+0.42%) |
Jun 26, 2019 | 28.94 | 29.00 | 28.78 | 28.81 | 6,030 | +0.14(+0.49%) |
Jun 25, 2019 | 29.06 | 29.08 | 28.62 | 28.67 | 22,965 | -0.55(-1.87%) |
Jun 24, 2019 | 29.25 | 29.30 | 29.20 | 29.22 | 12,834 | -0.02(-0.05%) |
Jun 21, 2019 | 29.24 | 29.30 | 29.22 | 29.23 | 5,500 | -0.09(-0.31%) |
Jun 20, 2019 | 29.30 | 29.40 | 29.15 | 29.32 | 18,369 | +0.35(+1.21%) |
Jun 19, 2019 | 28.93 | 28.98 | 28.75 | 28.97 | 57,817 | +0.17(+0.59%) |
Jun 18, 2019 | 28.79 | 28.96 | 28.79 | 28.80 | 7,954 | +0.37(+1.31%) |
Jun 17, 2019 | 28.38 | 28.52 | 28.38 | 28.43 | 2,253 | +0.08(+0.27%) |
Jun 14, 2019 | 28.34 | 28.35 | 28.32 | 28.35 | 1,700 | -0.10(-0.34%) |
Jun 13, 2019 | 28.45 | 28.51 | 28.43 | 28.45 | 7,628 | +0.11(+0.40%) |
Jun 12, 2019 | 28.44 | 28.44 | 28.28 | 28.33 | 2,627 | -0.15(-0.54%) |
Jun 11, 2019 | 28.84 | 28.84 | 28.41 | 28.49 | 6,537 | -0.03(-0.12%) |
Jun 10, 2019 | 28.47 | 28.78 | 28.46 | 28.52 | 23,155 | +0.33(+1.19%) |
Jun 07, 2019 | 27.80 | 28.22 | 27.80 | 28.19 | 5,800 | +0.55(+1.98%) |
Jun 06, 2019 | 27.36 | 27.68 | 27.36 | 27.64 | 5,246 | +0.22(+0.81%) |
Jun 05, 2019 | 27.14 | 27.41 | 27.14 | 27.41 | 2,410 | +0.32(+1.17%) |
Jun 04, 2019 | 26.57 | 27.10 | 26.57 | 27.10 | 22,130 | +0.75(+2.86%) |
Jun 03, 2019 | 27.02 | 27.02 | 26.25 | 26.34 | 7,263 | -0.79(-2.93%) |
May 31, 2019 | 27.18 | 27.30 | 27.10 | 27.14 | 6,000 | -0.44(-1.60%) |
May 30, 2019 | 27.58 | 27.62 | 27.45 | 27.58 | 8,125 | +0.12(+0.44%) |
May 29, 2019 | 27.45 | 27.59 | 27.33 | 27.46 | 8,802 | -0.27(-0.98%) |
May 28, 2019 | 27.94 | 27.96 | 27.73 | 27.73 | 6,741 | -0.00(-0.01%) |
May 24, 2019 | 27.92 | 27.92 | 27.73 | 27.73 | 1,500 | +0.04(+0.16%) |
May 23, 2019 | 27.89 | 28.00 | 27.51 | 27.69 | 10,365 | -0.55(-1.95%) |
May 22, 2019 | 28.20 | 28.26 | 28.20 | 28.24 | 1,292 | -0.03(-0.11%) |
May 21, 2019 | 28.44 | 28.44 | 28.16 | 28.27 | 2,802 | +0.30(+1.08%) |
May 20, 2019 | 28.00 | 28.14 | 27.89 | 27.97 | 8,881 | -0.43(-1.51%) |
May 17, 2019 | 28.53 | 28.73 | 28.40 | 28.40 | 15,200 | -0.28(-0.98%) |
May 16, 2019 | 28.37 | 28.83 | 28.37 | 28.68 | 11,855 | +0.39(+1.39%) |
May 15, 2019 | 27.86 | 28.29 | 27.81 | 28.29 | 2,555 | +0.38(+1.35%) |
May 14, 2019 | 27.73 | 28.07 | 27.68 | 27.91 | 11,495 | +0.37(+1.34%) |
May 13, 2019 | 27.80 | 27.80 | 27.45 | 27.54 | 7,327 | -0.98(-3.45%) |
May 10, 2019 | 28.38 | 28.54 | 28.00 | 28.52 | 5,600 | +0.05(+0.17%) |
May 09, 2019 | 28.45 | 28.51 | 28.09 | 28.48 | 13,339 | -0.18(-0.65%) |
May 08, 2019 | 28.59 | 28.82 | 28.56 | 28.66 | 5,095 | +0.01(+0.05%) |
May 07, 2019 | 29.15 | 29.15 | 28.43 | 28.65 | 6,362 | -0.58(-1.98%) |
May 06, 2019 | 29.10 | 29.30 | 28.50 | 29.22 | 10,842 | -0.16(-0.53%) |
May 03, 2019 | 29.13 | 29.42 | 29.13 | 29.38 | 5,200 | +0.39(+1.35%) |
May 02, 2019 | 29.17 | 29.29 | 28.95 | 28.99 | 11,814 | -0.19(-0.64%) |