Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.48 | 30.48 | 30.16 | 30.16 | 9,967 | -0.24(-0.79%) |
Jul 30, 2019 | 30.31 | 30.44 | 30.31 | 30.40 | 16,179 | -0.06(-0.20%) |
Jul 29, 2019 | 30.55 | 30.55 | 30.43 | 30.46 | 27,692 | -0.08(-0.27%) |
Jul 26, 2019 | 30.42 | 30.55 | 30.39 | 30.54 | 6,300 | +0.19(+0.64%) |
Jul 25, 2019 | 30.45 | 30.47 | 30.32 | 30.35 | 14,320 | -0.08(-0.26%) |
Jul 24, 2019 | 30.18 | 30.45 | 30.18 | 30.43 | 19,488 | +0.20(+0.66%) |
Jul 23, 2019 | 30.07 | 30.26 | 30.05 | 30.23 | 183,877 | +0.16(+0.53%) |
Jul 22, 2019 | 30.17 | 30.19 | 30.07 | 30.07 | 56,473 | -0.03(-0.10%) |
Jul 19, 2019 | 30.48 | 30.48 | 30.10 | 30.10 | 9,600 | -0.18(-0.59%) |
Jul 18, 2019 | 30.15 | 30.32 | 30.13 | 30.28 | 8,297 | +0.05(+0.17%) |
Jul 17, 2019 | 30.32 | 30.34 | 30.22 | 30.23 | 21,806 | -0.15(-0.50%) |
Jul 16, 2019 | 30.31 | 30.42 | 30.31 | 30.38 | 13,829 | -0.02(-0.06%) |
Jul 15, 2019 | 30.47 | 30.48 | 30.36 | 30.40 | 74,074 | -0.02(-0.07%) |
Jul 12, 2019 | 30.32 | 30.45 | 30.27 | 30.42 | 9,200 | +0.20(+0.66%) |
Jul 11, 2019 | 30.18 | 30.23 | 30.11 | 30.22 | 29,887 | +0.01(+0.03%) |
Jul 10, 2019 | 30.34 | 30.35 | 30.18 | 30.21 | 27,665 | +0.03(+0.10%) |
Jul 09, 2019 | 30.09 | 30.18 | 30.05 | 30.18 | 32,257 | +0.01(+0.03%) |
Jul 08, 2019 | 30.17 | 30.26 | 30.12 | 30.17 | 43,706 | -0.15(-0.49%) |
Jul 05, 2019 | 30.28 | 30.36 | 30.08 | 30.32 | 740,100 | -0.05(-0.16%) |
Jul 03, 2019 | 30.22 | 30.37 | 30.22 | 30.37 | 6,500 | +0.30(+0.99%) |
Jul 02, 2019 | 29.87 | 30.07 | 29.87 | 30.07 | 16,309 | +0.14(+0.47%) |
Jul 01, 2019 | 30.03 | 30.03 | 29.84 | 29.93 | 36,496 | +0.23(+0.77%) |
Jun 28, 2019 | 29.75 | 29.75 | 29.64 | 29.70 | 53,300 | +0.07(+0.24%) |
Jun 27, 2019 | 29.67 | 29.67 | 29.58 | 29.63 | 18,232 | +0.05(+0.17%) |
Jun 26, 2019 | 29.66 | 29.70 | 29.58 | 29.58 | 322,039 | -0.12(-0.40%) |
Jun 25, 2019 | 29.98 | 29.98 | 29.68 | 29.70 | 16,791 | -0.20(-0.67%) |
Jun 24, 2019 | 29.97 | 30.00 | 29.90 | 29.90 | 43,271 | -0.17(-0.57%) |
Jun 21, 2019 | 30.11 | 30.18 | 30.07 | 30.07 | 53,000 | -0.11(-0.37%) |
Jun 20, 2019 | 30.09 | 30.18 | 29.97 | 30.18 | 39,172 | +0.32(+1.08%) |
Jun 19, 2019 | 29.73 | 29.88 | 29.68 | 29.86 | 69,160 | +0.12(+0.40%) |
Jun 18, 2019 | 29.67 | 29.83 | 29.67 | 29.74 | 27,473 | +0.20(+0.68%) |
Jun 17, 2019 | 29.54 | 29.58 | 29.51 | 29.54 | 59,405 | +0.01(+0.03%) |
Jun 14, 2019 | 29.56 | 29.59 | 29.48 | 29.53 | 185,900 | -0.03(-0.10%) |
Jun 13, 2019 | 29.59 | 29.59 | 29.46 | 29.56 | 1,371,659 | +0.11(+0.36%) |
Jun 12, 2019 | 29.48 | 29.49 | 29.42 | 29.45 | 36,307 | +0.03(+0.10%) |
Jun 11, 2019 | 29.58 | 29.58 | 29.37 | 29.43 | 34,015 | -0.05(-0.16%) |
Jun 10, 2019 | 29.58 | 29.61 | 29.47 | 29.47 | 42,823 | +0.07(+0.25%) |
Jun 07, 2019 | 29.32 | 29.48 | 29.32 | 29.40 | 11,200 | +0.36(+1.23%) |
Jun 06, 2019 | 28.86 | 29.11 | 28.86 | 29.04 | 53,931 | +0.22(+0.76%) |
Jun 05, 2019 | 28.72 | 28.82 | 28.60 | 28.82 | 35,612 | +0.29(+1.03%) |
Jun 04, 2019 | 28.18 | 28.53 | 28.18 | 28.53 | 28,376 | +0.54(+1.91%) |
Jun 03, 2019 | 27.93 | 28.15 | 27.88 | 27.99 | 30,056 | -0.07(-0.25%) |
May 31, 2019 | 28.15 | 28.15 | 28.03 | 28.06 | 39,200 | -0.28(-0.98%) |
May 30, 2019 | 28.36 | 28.41 | 28.30 | 28.34 | 15,867 | +0.11(+0.38%) |
May 29, 2019 | 28.25 | 28.28 | 28.07 | 28.23 | 40,110 | -0.24(-0.85%) |
May 28, 2019 | 28.84 | 28.84 | 28.47 | 28.47 | 9,770 | -0.23(-0.81%) |
May 24, 2019 | 28.77 | 28.77 | 28.62 | 28.71 | 14,100 | +0.06(+0.20%) |
May 23, 2019 | 28.58 | 28.65 | 28.52 | 28.65 | 30,920 | -0.26(-0.90%) |
May 22, 2019 | 28.78 | 28.95 | 28.78 | 28.91 | 22,172 | -0.02(-0.07%) |
May 21, 2019 | 28.91 | 28.97 | 28.88 | 28.93 | 8,861 | +0.18(+0.62%) |
May 20, 2019 | 28.78 | 28.85 | 28.66 | 28.75 | 40,028 | -0.18(-0.62%) |
May 17, 2019 | 28.85 | 29.06 | 28.85 | 28.93 | 9,000 | -0.03(-0.10%) |
May 16, 2019 | 29.08 | 29.16 | 28.96 | 28.96 | 19,645 | +0.17(+0.57%) |
May 15, 2019 | 28.37 | 28.85 | 28.37 | 28.79 | 49,783 | +0.21(+0.74%) |
May 14, 2019 | 28.43 | 28.72 | 28.43 | 28.58 | 35,426 | +0.19(+0.68%) |
May 13, 2019 | 28.44 | 28.57 | 28.30 | 28.39 | 57,173 | -0.55(-1.91%) |
May 10, 2019 | 28.73 | 28.96 | 28.46 | 28.94 | 8,900 | +0.10(+0.34%) |
May 09, 2019 | 28.68 | 28.90 | 28.56 | 28.85 | 39,942 | -0.12(-0.43%) |
May 08, 2019 | 28.90 | 29.10 | 28.90 | 28.97 | 38,696 | +0.02(+0.07%) |
May 07, 2019 | 29.08 | 29.08 | 28.74 | 28.95 | 57,101 | -0.43(-1.45%) |
May 06, 2019 | 29.03 | 29.42 | 29.03 | 29.38 | 24,734 | -0.08(-0.28%) |
May 03, 2019 | 29.30 | 29.48 | 29.30 | 29.46 | 22,200 | +0.27(+0.92%) |
May 02, 2019 | 29.19 | 29.35 | 29.10 | 29.19 | 17,314 | -0.14(-0.48%) |