Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.85 | 31.15 | 30.67 | 30.67 | 16,443 | -0.29(-0.95%) |
Jul 30, 2019 | 30.44 | 30.96 | 30.44 | 30.96 | 14,282 | +0.41(+1.34%) |
Jul 29, 2019 | 30.75 | 30.75 | 30.49 | 30.55 | 7,870 | -0.20(-0.66%) |
Jul 26, 2019 | 30.53 | 30.85 | 30.53 | 30.75 | 9,773 | +0.01(+0.03%) |
Jul 25, 2019 | 30.65 | 31.00 | 30.50 | 30.74 | 15,414 | +0.06(+0.19%) |
Jul 24, 2019 | 30.18 | 30.69 | 30.18 | 30.69 | 5,459 | +0.52(+1.73%) |
Jul 23, 2019 | 30.30 | 30.30 | 30.01 | 30.17 | 18,779 | -0.07(-0.23%) |
Jul 22, 2019 | 30.44 | 30.51 | 30.22 | 30.24 | 27,283 | -0.22(-0.74%) |
Jul 19, 2019 | 30.75 | 30.78 | 30.46 | 30.46 | 6,617 | -0.13(-0.42%) |
Jul 18, 2019 | 30.54 | 30.71 | 30.46 | 30.59 | 9,396 | -0.10(-0.32%) |
Jul 17, 2019 | 31.03 | 31.03 | 30.68 | 30.69 | 8,588 | -0.36(-1.17%) |
Jul 16, 2019 | 30.82 | 31.08 | 30.82 | 31.05 | 7,574 | +0.21(+0.67%) |
Jul 15, 2019 | 31.04 | 31.04 | 30.72 | 30.84 | 18,355 | -0.10(-0.32%) |
Jul 12, 2019 | 30.49 | 30.99 | 30.49 | 30.94 | 12,114 | +0.48(+1.57%) |
Jul 11, 2019 | 30.50 | 30.50 | 30.23 | 30.46 | 7,170 | -0.01(-0.02%) |
Jul 10, 2019 | 30.63 | 30.67 | 30.42 | 30.47 | 12,050 | -0.06(-0.19%) |
Jul 09, 2019 | 30.58 | 30.58 | 30.37 | 30.53 | 11,665 | -0.11(-0.36%) |
Jul 08, 2019 | 30.57 | 30.71 | 30.55 | 30.64 | 13,774 | +0.04(+0.13%) |
Jul 05, 2019 | 30.68 | 30.68 | 30.29 | 30.60 | 40,518 | -0.17(-0.54%) |
Jul 03, 2019 | 30.57 | 30.79 | 30.54 | 30.76 | 13,133 | +0.22(+0.73%) |
Jul 02, 2019 | 30.54 | 30.57 | 30.40 | 30.54 | 12,416 | +0.01(+0.05%) |
Jul 01, 2019 | 30.75 | 30.75 | 30.37 | 30.53 | 15,650 | +0.12(+0.39%) |
Jun 28, 2019 | 29.97 | 30.42 | 29.97 | 30.41 | 11,096 | +0.44(+1.47%) |
Jun 27, 2019 | 29.55 | 29.97 | 29.55 | 29.97 | 9,349 | +0.51(+1.73%) |
Jun 26, 2019 | 29.53 | 29.53 | 29.35 | 29.46 | 59,654 | +0.04(+0.13%) |
Jun 25, 2019 | 29.66 | 29.77 | 29.41 | 29.42 | 20,640 | -0.24(-0.80%) |
Jun 24, 2019 | 29.64 | 29.83 | 29.60 | 29.65 | 17,041 | +0.05(+0.18%) |
Jun 21, 2019 | 29.76 | 29.76 | 29.58 | 29.60 | 6,730 | -0.32(-1.08%) |
Jun 20, 2019 | 29.73 | 29.92 | 29.58 | 29.92 | 36,689 | +0.43(+1.45%) |
Jun 19, 2019 | 29.54 | 29.54 | 29.23 | 29.50 | 18,113 | -0.04(-0.14%) |
Jun 18, 2019 | 29.51 | 29.77 | 29.51 | 29.54 | 15,752 | +0.17(+0.59%) |
Jun 17, 2019 | 29.55 | 29.55 | 29.34 | 29.36 | 13,031 | -0.18(-0.61%) |
Jun 14, 2019 | 29.51 | 29.65 | 29.47 | 29.55 | 14,276 | +0.04(+0.14%) |
Jun 13, 2019 | 29.34 | 29.57 | 29.34 | 29.51 | 10,582 | +0.25(+0.87%) |
Jun 12, 2019 | 29.17 | 29.29 | 29.07 | 29.25 | 11,532 | +0.05(+0.17%) |
Jun 11, 2019 | 29.68 | 29.68 | 29.02 | 29.20 | 10,012 | -0.34(-1.16%) |
Jun 10, 2019 | 29.62 | 29.79 | 29.48 | 29.55 | 41,625 | +0.06(+0.20%) |
Jun 07, 2019 | 29.33 | 29.53 | 29.33 | 29.49 | 13,359 | +0.24(+0.83%) |
Jun 06, 2019 | 29.31 | 29.41 | 29.09 | 29.24 | 25,144 | -0.08(-0.26%) |
Jun 05, 2019 | 29.23 | 29.33 | 28.98 | 29.32 | 32,892 | +0.22(+0.76%) |
Jun 04, 2019 | 28.46 | 29.10 | 28.46 | 29.10 | 29,437 | +0.85(+3.00%) |
Jun 03, 2019 | 27.79 | 28.25 | 27.79 | 28.25 | 30,257 | +0.48(+1.72%) |
May 31, 2019 | 27.87 | 27.93 | 27.59 | 27.77 | 9,076 | -0.39(-1.38%) |
May 30, 2019 | 28.07 | 28.29 | 28.01 | 28.16 | 11,122 | +0.13(+0.48%) |
May 29, 2019 | 27.97 | 28.06 | 27.90 | 28.03 | 13,520 | -0.11(-0.37%) |
May 28, 2019 | 28.56 | 28.56 | 28.13 | 28.13 | 2,867 | -0.35(-1.24%) |
May 24, 2019 | 28.44 | 28.49 | 28.35 | 28.49 | 8,566 | +0.20(+0.69%) |
May 23, 2019 | 28.55 | 28.58 | 28.16 | 28.29 | 43,839 | -0.49(-1.69%) |
May 22, 2019 | 28.91 | 28.94 | 28.72 | 28.78 | 20,259 | -0.42(-1.42%) |
May 21, 2019 | 28.83 | 29.21 | 28.83 | 29.19 | 5,989 | +0.46(+1.60%) |
May 20, 2019 | 28.82 | 28.86 | 28.70 | 28.73 | 11,737 | -0.21(-0.71%) |
May 17, 2019 | 29.07 | 29.24 | 28.93 | 28.94 | 13,257 | -0.26(-0.88%) |
May 16, 2019 | 29.10 | 29.35 | 29.10 | 29.20 | 10,968 | +0.20(+0.69%) |
May 15, 2019 | 28.69 | 29.03 | 28.64 | 29.00 | 8,728 | +0.12(+0.41%) |
May 14, 2019 | 28.55 | 28.99 | 28.51 | 28.88 | 34,095 | +0.37(+1.30%) |
May 13, 2019 | 28.63 | 28.63 | 28.31 | 28.51 | 13,349 | -0.64(-2.18%) |
May 10, 2019 | 29.01 | 29.14 | 28.73 | 29.14 | 2,141 | +0.04(+0.15%) |
May 09, 2019 | 28.73 | 29.11 | 28.67 | 29.10 | 10,288 | +0.11(+0.36%) |
May 08, 2019 | 29.08 | 29.17 | 29.00 | 29.00 | 24,038 | -0.07(-0.24%) |
May 07, 2019 | 29.32 | 29.35 | 28.90 | 29.07 | 16,078 | -0.52(-1.77%) |
May 06, 2019 | 29.19 | 29.62 | 29.19 | 29.59 | 16,265 | -0.13(-0.44%) |
May 03, 2019 | 29.57 | 29.73 | 29.54 | 29.72 | 7,648 | +0.31(+1.05%) |
May 02, 2019 | 29.16 | 29.44 | 29.16 | 29.41 | 7,486 | +0.24(+0.81%) |