Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.78 | 32.82 | 32.47 | 32.47 | 26,427 | -0.28(-0.87%) |
Jul 30, 2019 | 32.66 | 33.41 | 32.66 | 32.76 | 2,305 | -0.07(-0.22%) |
Jul 29, 2019 | 32.74 | 32.85 | 32.74 | 32.83 | 1,273 | +0.14(+0.42%) |
Jul 26, 2019 | 32.60 | 32.69 | 32.60 | 32.69 | 1,045 | +0.25(+0.77%) |
Jul 25, 2019 | 32.66 | 32.67 | 32.44 | 32.44 | 489 | -0.31(-0.94%) |
Jul 24, 2019 | 32.61 | 32.75 | 32.56 | 32.75 | 1,238 | +0.09(+0.28%) |
Jul 23, 2019 | 32.52 | 32.68 | 32.52 | 32.66 | 1,739 | +0.18(+0.56%) |
Jul 22, 2019 | 32.56 | 32.58 | 32.47 | 32.47 | 2,108 | -0.05(-0.16%) |
Jul 19, 2019 | 32.70 | 32.70 | 32.53 | 32.53 | 940 | -0.31(-0.96%) |
Jul 18, 2019 | 32.81 | 32.84 | 32.81 | 32.84 | 824 | +0.17(+0.52%) |
Jul 17, 2019 | 32.73 | 32.80 | 32.67 | 32.67 | 2,108 | -0.02(-0.06%) |
Jul 16, 2019 | 32.77 | 32.77 | 32.67 | 32.69 | 1,380 | -0.13(-0.41%) |
Jul 15, 2019 | 32.85 | 32.85 | 32.83 | 32.83 | 366 | +0.05(+0.16%) |
Jul 12, 2019 | 32.77 | 32.77 | 32.69 | 32.77 | 3,031 | -0.21(-0.63%) |
Jul 11, 2019 | 33.09 | 33.09 | 32.84 | 32.98 | 3,227 | +0.07(+0.20%) |
Jul 10, 2019 | 32.92 | 32.97 | 32.91 | 32.92 | 5,583 | +0.11(+0.34%) |
Jul 09, 2019 | 32.76 | 32.80 | 32.75 | 32.80 | 370 | +0.06(+0.17%) |
Jul 08, 2019 | 32.72 | 32.75 | 32.63 | 32.75 | 3,535 | -0.25(-0.75%) |
Jul 05, 2019 | 33.09 | 33.09 | 32.99 | 32.99 | 1,149 | -0.19(-0.57%) |
Jul 03, 2019 | 33.10 | 33.20 | 33.06 | 33.18 | 1,567 | +0.29(+0.89%) |
Jul 02, 2019 | 32.78 | 32.89 | 32.78 | 32.89 | 2,229 | +0.03(+0.10%) |
Jul 01, 2019 | 32.88 | 32.88 | 32.82 | 32.85 | 1,113 | +0.16(+0.49%) |
Jun 28, 2019 | 32.68 | 32.70 | 32.44 | 32.70 | 1,149 | +0.20(+0.62%) |
Jun 27, 2019 | 32.32 | 32.54 | 32.32 | 32.49 | 9,573 | +0.30(+0.93%) |
Jun 26, 2019 | 32.18 | 32.29 | 32.18 | 32.19 | 28,009 | -0.36(-1.11%) |
Jun 25, 2019 | 32.72 | 32.84 | 32.55 | 32.55 | 5,436 | -0.08(-0.25%) |
Jun 24, 2019 | 32.82 | 32.82 | 32.62 | 32.64 | 1,307 | -0.24(-0.72%) |
Jun 21, 2019 | 32.69 | 32.87 | 32.54 | 32.87 | 25,794 | +0.20(+0.60%) |
Jun 20, 2019 | 32.88 | 32.88 | 32.53 | 32.68 | 9,866 | +0.05(+0.16%) |
Jun 19, 2019 | 32.30 | 32.62 | 32.30 | 32.62 | 984 | +0.38(+1.17%) |
Jun 18, 2019 | 32.11 | 32.29 | 32.11 | 32.25 | 2,206 | +0.24(+0.76%) |
Jun 17, 2019 | 31.86 | 32.00 | 31.86 | 32.00 | 914 | +0.20(+0.64%) |
Jun 14, 2019 | 31.95 | 31.95 | 31.80 | 31.80 | 1,065 | -0.14(-0.45%) |
Jun 13, 2019 | 32.02 | 32.02 | 31.81 | 31.95 | 2,818 | +0.06(+0.20%) |
Jun 12, 2019 | 31.75 | 31.88 | 31.74 | 31.88 | 1,761 | +0.13(+0.42%) |
Jun 11, 2019 | 31.90 | 31.91 | 31.71 | 31.75 | 21,064 | -0.09(-0.29%) |
Jun 10, 2019 | 31.80 | 31.90 | 31.80 | 31.84 | 3,000 | +0.16(+0.50%) |
Jun 07, 2019 | 31.54 | 31.72 | 31.52 | 31.68 | 10,872 | +0.36(+1.15%) |
Jun 06, 2019 | 31.31 | 31.42 | 31.26 | 31.32 | 3,628 | +0.08(+0.25%) |
Jun 05, 2019 | 31.25 | 31.28 | 31.13 | 31.25 | 12,130 | +0.19(+0.62%) |
Jun 04, 2019 | 30.80 | 31.07 | 30.80 | 31.05 | 91,868 | +0.55(+1.81%) |
Jun 03, 2019 | 30.66 | 30.66 | 30.50 | 30.50 | 3,598 | +0.10(+0.32%) |
May 31, 2019 | 30.31 | 30.47 | 30.24 | 30.41 | 1,598 | -0.20(-0.64%) |
May 30, 2019 | 30.69 | 30.69 | 30.49 | 30.60 | 961 | +0.12(+0.40%) |
May 29, 2019 | 30.65 | 30.65 | 30.31 | 30.48 | 4,068 | -0.35(-1.13%) |
May 28, 2019 | 31.31 | 31.31 | 30.83 | 30.83 | 20,549 | -0.39(-1.26%) |
May 24, 2019 | 31.34 | 31.34 | 31.14 | 31.23 | 2,877 | +0.14(+0.45%) |
May 23, 2019 | 31.09 | 31.09 | 30.98 | 31.09 | 3,273 | -0.26(-0.82%) |
May 22, 2019 | 31.35 | 31.35 | 31.34 | 31.34 | 897 | +0.17(+0.55%) |
May 21, 2019 | 31.26 | 31.26 | 31.17 | 31.17 | 1,959 | +0.28(+0.89%) |
May 20, 2019 | 30.72 | 30.96 | 30.72 | 30.90 | 2,713 | -0.06(-0.20%) |
May 17, 2019 | 30.92 | 31.09 | 30.90 | 30.96 | 8,527 | -0.04(-0.13%) |
May 16, 2019 | 30.89 | 31.27 | 30.89 | 31.00 | 3,419 | +0.19(+0.63%) |
May 15, 2019 | 30.50 | 30.82 | 30.50 | 30.80 | 2,245 | +0.07(+0.21%) |
May 14, 2019 | 30.66 | 30.88 | 30.66 | 30.74 | 3,736 | +0.20(+0.65%) |
May 13, 2019 | 30.49 | 30.58 | 30.49 | 30.54 | 2,738 | -0.61(-1.97%) |
May 10, 2019 | 31.03 | 31.25 | 30.62 | 31.15 | 2,877 | -0.09(-0.30%) |
May 09, 2019 | 31.00 | 31.24 | 30.90 | 31.24 | 2,202 | +0.01(+0.02%) |
May 08, 2019 | 31.15 | 31.36 | 31.11 | 31.24 | 3,180 | +0.06(+0.21%) |
May 07, 2019 | 31.60 | 31.60 | 31.10 | 31.17 | 2,294 | -0.65(-2.05%) |
May 06, 2019 | 31.43 | 31.83 | 31.43 | 31.83 | 2,185 | +0.21(+0.65%) |
May 03, 2019 | 31.39 | 31.63 | 31.39 | 31.62 | 1,279 | +0.34(+1.09%) |
May 02, 2019 | 31.06 | 31.28 | 31.06 | 31.28 | 3,569 | +0.21(+0.68%) |