Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.38 | 30.41 | 29.87 | 29.89 | 17,407 | -0.40(-1.32%) |
Jul 30, 2019 | 30.13 | 30.33 | 30.02 | 30.29 | 11,435 | -0.12(-0.39%) |
Jul 29, 2019 | 30.41 | 30.51 | 30.32 | 30.41 | 9,703 | -0.16(-0.51%) |
Jul 26, 2019 | 30.75 | 30.78 | 30.56 | 30.56 | 8,155 | -0.12(-0.38%) |
Jul 25, 2019 | 31.18 | 31.19 | 30.68 | 30.68 | 18,479 | -1.00(-3.16%) |
Jul 24, 2019 | 31.29 | 31.74 | 31.26 | 31.68 | 10,239 | +0.38(+1.22%) |
Jul 23, 2019 | 30.84 | 31.32 | 30.84 | 31.30 | 36,061 | +0.55(+1.79%) |
Jul 22, 2019 | 30.69 | 30.94 | 30.69 | 30.75 | 5,301 | +0.03(+0.10%) |
Jul 19, 2019 | 31.13 | 31.13 | 30.72 | 30.72 | 8,257 | -0.31(-0.98%) |
Jul 18, 2019 | 30.84 | 31.05 | 30.80 | 31.03 | 97,745 | +0.16(+0.51%) |
Jul 17, 2019 | 31.29 | 31.29 | 30.82 | 30.87 | 21,565 | -0.44(-1.41%) |
Jul 16, 2019 | 30.72 | 31.36 | 30.72 | 31.31 | 24,137 | +0.61(+1.98%) |
Jul 15, 2019 | 30.78 | 30.80 | 30.67 | 30.70 | 14,310 | -0.01(-0.03%) |
Jul 12, 2019 | 30.44 | 30.77 | 30.41 | 30.71 | 16,107 | +0.38(+1.26%) |
Jul 11, 2019 | 30.54 | 30.54 | 30.28 | 30.33 | 474,677 | +0.03(+0.10%) |
Jul 10, 2019 | 30.27 | 30.52 | 30.15 | 30.30 | 59,964 | +0.18(+0.59%) |
Jul 09, 2019 | 30.32 | 30.33 | 30.04 | 30.12 | 3,782 | -0.33(-1.10%) |
Jul 08, 2019 | 30.24 | 30.51 | 30.24 | 30.46 | 9,118 | +0.09(+0.29%) |
Jul 05, 2019 | 30.14 | 30.44 | 30.06 | 30.37 | 40,473 | +0.14(+0.46%) |
Jul 03, 2019 | 30.04 | 30.38 | 30.02 | 30.23 | 10,092 | +0.37(+1.24%) |
Jul 02, 2019 | 29.98 | 30.17 | 29.72 | 29.86 | 16,728 | -0.03(-0.10%) |
Jul 01, 2019 | 29.85 | 30.02 | 29.72 | 29.89 | 9,526 | +0.24(+0.79%) |
Jun 28, 2019 | 29.48 | 29.71 | 29.48 | 29.65 | 6,422 | +0.33(+1.14%) |
Jun 27, 2019 | 29.12 | 29.44 | 29.11 | 29.32 | 2,862 | +0.26(+0.91%) |
Jun 26, 2019 | 28.92 | 29.21 | 28.92 | 29.05 | 11,923 | +0.08(+0.27%) |
Jun 25, 2019 | 29.22 | 29.32 | 28.94 | 28.98 | 9,906 | -0.32(-1.10%) |
Jun 24, 2019 | 29.30 | 29.39 | 29.20 | 29.30 | 16,767 | -0.05(-0.17%) |
Jun 21, 2019 | 29.47 | 29.75 | 29.31 | 29.35 | 10,602 | -0.23(-0.76%) |
Jun 20, 2019 | 30.01 | 30.01 | 29.47 | 29.57 | 7,318 | -0.26(-0.85%) |
Jun 19, 2019 | 29.75 | 29.92 | 29.72 | 29.83 | 8,967 | +0.16(+0.53%) |
Jun 18, 2019 | 29.44 | 29.86 | 29.44 | 29.67 | 8,949 | +0.26(+0.87%) |
Jun 17, 2019 | 29.49 | 29.61 | 29.41 | 29.42 | 3,960 | -0.32(-1.07%) |
Jun 14, 2019 | 29.93 | 30.01 | 29.63 | 29.73 | 6,014 | -0.25(-0.84%) |
Jun 13, 2019 | 29.27 | 30.15 | 29.27 | 29.99 | 19,133 | +0.81(+2.79%) |
Jun 12, 2019 | 29.09 | 29.26 | 29.05 | 29.17 | 304,128 | +0.12(+0.41%) |
Jun 11, 2019 | 29.13 | 29.13 | 28.98 | 29.05 | 10,223 | +0.03(+0.10%) |
Jun 10, 2019 | 29.18 | 29.34 | 29.03 | 29.03 | 5,742 | -0.02(-0.06%) |
Jun 07, 2019 | 28.98 | 29.30 | 28.95 | 29.04 | 28,443 | +0.17(+0.58%) |
Jun 06, 2019 | 28.69 | 29.00 | 28.67 | 28.88 | 7,928 | -0.03(-0.10%) |
Jun 05, 2019 | 28.66 | 28.91 | 28.61 | 28.91 | 7,879 | +0.39(+1.38%) |
Jun 04, 2019 | 27.72 | 28.51 | 27.72 | 28.51 | 272,814 | +1.10(+4.01%) |
Jun 03, 2019 | 27.27 | 27.68 | 27.27 | 27.41 | 13,827 | +0.08(+0.28%) |
May 31, 2019 | 27.61 | 27.65 | 27.27 | 27.34 | 25,385 | -0.49(-1.76%) |
May 30, 2019 | 27.83 | 28.09 | 27.72 | 27.83 | 21,650 | -0.04(-0.14%) |
May 29, 2019 | 27.97 | 27.97 | 27.69 | 27.87 | 7,294 | -0.19(-0.67%) |
May 28, 2019 | 28.35 | 28.35 | 28.05 | 28.05 | 47,068 | -0.22(-0.76%) |
May 24, 2019 | 28.51 | 28.63 | 28.18 | 28.27 | 9,073 | -0.03(-0.10%) |
May 23, 2019 | 28.39 | 28.41 | 28.10 | 28.30 | 12,076 | -0.28(-0.97%) |
May 22, 2019 | 29.00 | 29.00 | 28.54 | 28.58 | 6,365 | -0.55(-1.88%) |
May 21, 2019 | 28.83 | 29.17 | 28.83 | 29.12 | 7,607 | +0.34(+1.19%) |
May 20, 2019 | 28.71 | 28.92 | 28.68 | 28.78 | 11,284 | -0.21(-0.74%) |
May 17, 2019 | 29.05 | 29.12 | 29.00 | 29.00 | 3,364 | -0.25(-0.87%) |
May 16, 2019 | 29.18 | 29.53 | 29.15 | 29.25 | 9,268 | +0.11(+0.38%) |
May 15, 2019 | 28.81 | 29.19 | 28.62 | 29.14 | 2,780 | -0.01(-0.05%) |
May 14, 2019 | 28.87 | 29.28 | 28.87 | 29.15 | 5,236 | +0.27(+0.95%) |
May 13, 2019 | 29.25 | 29.25 | 28.73 | 28.88 | 10,006 | -0.98(-3.28%) |
May 10, 2019 | 29.50 | 29.86 | 29.09 | 29.86 | 7,748 | +0.16(+0.53%) |
May 09, 2019 | 29.53 | 29.75 | 29.28 | 29.70 | 16,246 | -0.10(-0.33%) |
May 08, 2019 | 29.77 | 29.97 | 29.67 | 29.80 | 9,843 | -0.19(-0.62%) |
May 07, 2019 | 30.18 | 30.19 | 29.66 | 29.99 | 13,827 | -0.51(-1.67%) |
May 06, 2019 | 30.19 | 30.52 | 30.19 | 30.50 | 10,561 | -0.26(-0.86%) |
May 03, 2019 | 30.73 | 30.82 | 30.56 | 30.76 | 44,857 | +0.31(+1.03%) |
May 02, 2019 | 30.54 | 30.82 | 30.40 | 30.45 | 22,071 | -0.08(-0.26%) |