Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.48 | 31.49 | 31.16 | 31.16 | 3,340 | -0.43(-1.35%) |
Jul 30, 2019 | 31.30 | 31.59 | 31.30 | 31.59 | 108 | +0.17(+0.56%) |
Jul 29, 2019 | 31.38 | 31.41 | 31.38 | 31.41 | 879 | -0.14(-0.44%) |
Jul 26, 2019 | 31.37 | 31.55 | 31.37 | 31.55 | 632 | +0.06(+0.18%) |
Jul 25, 2019 | 31.48 | 31.52 | 31.47 | 31.49 | 1,120 | -0.17(-0.53%) |
Jul 24, 2019 | 31.54 | 31.66 | 31.54 | 31.66 | 423 | +0.15(+0.47%) |
Jul 23, 2019 | 31.47 | 31.51 | 31.47 | 31.51 | 316 | +0.56(+1.82%) |
Jul 22, 2019 | 30.99 | 30.99 | 30.93 | 30.95 | 816 | -0.12(-0.39%) |
Jul 19, 2019 | 31.02 | 31.07 | 31.02 | 31.07 | 316 | +0.13(+0.43%) |
Jul 18, 2019 | 30.85 | 30.94 | 30.85 | 30.94 | 423 | +0.05(+0.16%) |
Jul 17, 2019 | 30.92 | 30.96 | 30.89 | 30.89 | 423 | -0.25(-0.79%) |
Jul 16, 2019 | 31.17 | 31.28 | 31.14 | 31.14 | 476 | +0.22(+0.72%) |
Jul 15, 2019 | 30.79 | 30.91 | 30.78 | 30.91 | 576 | +0.00(+0.02%) |
Jul 12, 2019 | 30.77 | 30.91 | 30.77 | 30.91 | 527 | +0.29(+0.94%) |
Jul 11, 2019 | 30.42 | 30.62 | 30.41 | 30.62 | 424 | +0.08(+0.27%) |
Jul 10, 2019 | 30.69 | 30.69 | 30.54 | 30.54 | 319 | -0.13(-0.41%) |
Jul 09, 2019 | 30.55 | 30.66 | 30.55 | 30.66 | 529 | -0.23(-0.73%) |
Jul 08, 2019 | 31.06 | 31.11 | 30.89 | 30.89 | 487 | -0.38(-1.21%) |
Jul 05, 2019 | 30.97 | 31.27 | 30.97 | 31.27 | 527 | -0.08(-0.26%) |
Jul 03, 2019 | 31.18 | 31.35 | 31.18 | 31.35 | 632 | +0.22(+0.69%) |
Jul 02, 2019 | 31.06 | 31.13 | 31.06 | 31.13 | 424 | -0.13(-0.40%) |
Jul 01, 2019 | 31.15 | 31.26 | 31.05 | 31.26 | 3,802 | +0.20(+0.64%) |
Jun 28, 2019 | 30.87 | 31.06 | 30.87 | 31.06 | 4,216 | +0.30(+0.96%) |
Jun 27, 2019 | 30.69 | 30.77 | 30.69 | 30.77 | 686 | +0.16(+0.51%) |
Jun 26, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 3 | +0.00(+0.01%) |
Jun 25, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 1 | +0.10(+0.33%) |
Jun 24, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 123 | -0.01(-0.04%) |
Jun 21, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 319 | -0.03(-0.11%) |
Jun 20, 2019 | 30.62 | 30.62 | 30.54 | 30.55 | 448 | +0.27(+0.89%) |
Jun 19, 2019 | 30.30 | 30.30 | 30.12 | 30.28 | 588 | +0.03(+0.11%) |
Jun 18, 2019 | 30.38 | 30.38 | 30.25 | 30.25 | 440 | +0.33(+1.11%) |
Jun 17, 2019 | 30.00 | 30.00 | 29.91 | 29.91 | 161 | -0.17(-0.58%) |
Jun 14, 2019 | 30.04 | 30.09 | 30.04 | 30.09 | 212 | -0.11(-0.35%) |
Jun 13, 2019 | 30.20 | 30.20 | 30.19 | 30.19 | 10,303 | +0.21(+0.69%) |
Jun 12, 2019 | 29.99 | 29.99 | 29.99 | 29.99 | 182 | +0.00(+0.00%) |
Jun 11, 2019 | 30.11 | 30.11 | 29.96 | 29.98 | 2,677 | +0.05(+0.16%) |
Jun 10, 2019 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.06(+0.21%) |
Jun 07, 2019 | 29.79 | 29.88 | 29.79 | 29.88 | 1,170 | +0.23(+0.79%) |
Jun 06, 2019 | 29.39 | 29.64 | 29.32 | 29.64 | 1,190 | +0.35(+1.19%) |
Jun 05, 2019 | 29.09 | 29.29 | 29.09 | 29.29 | 106 | +0.13(+0.45%) |
Jun 04, 2019 | 28.68 | 29.16 | 28.68 | 29.16 | 1,227 | +0.90(+3.18%) |
Jun 03, 2019 | 28.05 | 28.26 | 28.05 | 28.26 | 106 | +0.63(+2.27%) |
May 31, 2019 | 27.58 | 27.64 | 27.58 | 27.64 | 425 | -0.32(-1.14%) |
May 30, 2019 | 28.11 | 28.11 | 27.96 | 27.96 | 173 | -0.07(-0.24%) |
May 29, 2019 | 27.87 | 28.04 | 27.87 | 28.02 | 435 | -0.16(-0.56%) |
May 28, 2019 | 28.26 | 28.31 | 28.14 | 28.18 | 78,683 | -0.16(-0.56%) |
May 24, 2019 | 28.29 | 28.34 | 28.27 | 28.34 | 531 | +0.12(+0.44%) |
May 23, 2019 | 28.17 | 28.23 | 28.17 | 28.22 | 819 | -0.48(-1.66%) |
May 22, 2019 | 28.69 | 28.69 | 28.69 | 28.69 | 5 | -0.29(-1.01%) |
May 21, 2019 | 28.98 | 28.99 | 28.98 | 28.98 | 905 | +0.42(+1.47%) |
May 20, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 58 | -0.46(-1.59%) |
May 17, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 106 | -0.21(-0.73%) |
May 16, 2019 | 29.24 | 29.24 | 29.24 | 29.24 | 196 | +0.23(+0.78%) |
May 15, 2019 | 29.04 | 29.07 | 29.01 | 29.01 | 593 | -0.05(-0.17%) |
May 14, 2019 | 29.10 | 29.16 | 29.06 | 29.06 | 900 | +0.23(+0.80%) |
May 13, 2019 | 28.87 | 28.87 | 28.68 | 28.83 | 5,855 | -0.69(-2.33%) |
May 10, 2019 | 29.16 | 29.52 | 29.09 | 29.52 | 638 | +0.19(+0.63%) |
May 09, 2019 | 29.13 | 29.34 | 29.13 | 29.34 | 128 | -0.16(-0.55%) |
May 08, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 23 | -0.12(-0.41%) |
May 07, 2019 | 29.51 | 29.62 | 29.51 | 29.62 | 225 | -0.44(-1.45%) |
May 06, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 28 | -0.39(-1.28%) |
May 03, 2019 | 30.29 | 30.44 | 30.28 | 30.44 | 1,170 | +0.51(+1.72%) |
May 02, 2019 | 29.96 | 29.96 | 29.93 | 29.93 | 106 | -0.10(-0.33%) |