Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.60 | 31.64 | 31.45 | 31.55 | 40,720 | -0.06(-0.20%) |
Jul 30, 2019 | 31.59 | 31.63 | 31.55 | 31.61 | 193,331 | -0.04(-0.14%) |
Jul 29, 2019 | 31.64 | 31.70 | 31.61 | 31.66 | 90,618 | +0.03(+0.08%) |
Jul 26, 2019 | 31.64 | 31.64 | 31.60 | 31.63 | 38,160 | +0.04(+0.11%) |
Jul 25, 2019 | 31.64 | 31.64 | 31.58 | 31.60 | 59,645 | -0.04(-0.14%) |
Jul 24, 2019 | 31.57 | 31.68 | 31.57 | 31.64 | 33,974 | +0.06(+0.20%) |
Jul 23, 2019 | 31.58 | 31.64 | 31.54 | 31.58 | 40,447 | -0.01(-0.03%) |
Jul 22, 2019 | 31.57 | 31.61 | 31.54 | 31.59 | 67,954 | +0.05(+0.17%) |
Jul 19, 2019 | 31.58 | 31.62 | 31.52 | 31.53 | 43,644 | -0.07(-0.23%) |
Jul 18, 2019 | 31.50 | 31.61 | 31.46 | 31.61 | 89,073 | +0.06(+0.20%) |
Jul 17, 2019 | 31.54 | 31.54 | 31.45 | 31.54 | 51,550 | +0.04(+0.14%) |
Jul 16, 2019 | 31.54 | 31.54 | 31.46 | 31.50 | 106,711 | -0.01(-0.03%) |
Jul 15, 2019 | 31.53 | 31.56 | 31.50 | 31.51 | 134,637 | -0.01(-0.03%) |
Jul 12, 2019 | 31.50 | 31.52 | 31.48 | 31.52 | 56,961 | +0.03(+0.09%) |
Jul 11, 2019 | 31.54 | 31.54 | 31.45 | 31.49 | 137,288 | -0.05(-0.17%) |
Jul 10, 2019 | 31.54 | 31.54 | 31.50 | 31.54 | 95,178 | +0.10(+0.31%) |
Jul 09, 2019 | 31.45 | 31.48 | 31.42 | 31.45 | 40,921 | -0.07(-0.23%) |
Jul 08, 2019 | 31.54 | 31.54 | 31.47 | 31.52 | 48,088 | -0.03(-0.08%) |
Jul 05, 2019 | 31.53 | 31.61 | 31.46 | 31.54 | 45,882 | -0.11(-0.34%) |
Jul 03, 2019 | 31.62 | 31.67 | 31.58 | 31.65 | 32,901 | +0.11(+0.34%) |
Jul 02, 2019 | 31.55 | 31.60 | 31.48 | 31.54 | 91,438 | +0.02(+0.07%) |
Jul 01, 2019 | 31.51 | 31.61 | 31.48 | 31.52 | 61,360 | +0.05(+0.17%) |
Jun 28, 2019 | 31.37 | 31.47 | 31.37 | 31.47 | 35,312 | +0.05(+0.17%) |
Jun 27, 2019 | 31.35 | 31.42 | 31.33 | 31.42 | 82,188 | +0.09(+0.28%) |
Jun 26, 2019 | 31.37 | 31.42 | 31.32 | 31.33 | 163,957 | -0.04(-0.14%) |
Jun 25, 2019 | 31.46 | 31.46 | 31.35 | 31.37 | 80,243 | -0.05(-0.17%) |
Jun 24, 2019 | 31.43 | 31.45 | 31.39 | 31.42 | 60,279 | +0.04(+0.11%) |
Jun 21, 2019 | 31.41 | 31.43 | 31.39 | 31.39 | 105,264 | -0.11(-0.34%) |
Jun 20, 2019 | 31.45 | 31.55 | 31.44 | 31.50 | 70,143 | +0.20(+0.62%) |
Jun 19, 2019 | 31.24 | 31.35 | 31.19 | 31.30 | 46,731 | +0.08(+0.26%) |
Jun 18, 2019 | 31.18 | 31.25 | 31.18 | 31.22 | 58,757 | +0.17(+0.54%) |
Jun 17, 2019 | 31.04 | 31.07 | 31.00 | 31.05 | 75,160 | +0.00(+0.00%) |
Jun 14, 2019 | 31.09 | 31.09 | 31.00 | 31.05 | 90,081 | -0.03(-0.09%) |
Jun 13, 2019 | 31.02 | 31.10 | 31.00 | 31.08 | 110,659 | +0.07(+0.23%) |
Jun 12, 2019 | 31.00 | 31.10 | 30.97 | 31.01 | 40,469 | -0.04(-0.11%) |
Jun 11, 2019 | 31.02 | 31.11 | 31.02 | 31.04 | 85,022 | +0.06(+0.20%) |
Jun 10, 2019 | 31.04 | 31.07 | 30.98 | 30.98 | 57,659 | -0.04(-0.14%) |
Jun 07, 2019 | 30.95 | 31.06 | 30.95 | 31.02 | 37,674 | +0.16(+0.52%) |
Jun 06, 2019 | 30.86 | 30.88 | 30.78 | 30.86 | 64,852 | +0.04(+0.12%) |
Jun 05, 2019 | 30.79 | 30.83 | 30.77 | 30.83 | 60,688 | +0.05(+0.16%) |
Jun 04, 2019 | 30.73 | 30.78 | 30.64 | 30.78 | 55,388 | +0.17(+0.54%) |
Jun 03, 2019 | 30.57 | 30.66 | 30.57 | 30.61 | 72,080 | +0.03(+0.09%) |
May 31, 2019 | 30.49 | 30.64 | 30.46 | 30.58 | 300,267 | +0.02(+0.06%) |
May 30, 2019 | 30.55 | 30.60 | 30.55 | 30.57 | 21,555 | +0.03(+0.09%) |
May 29, 2019 | 30.51 | 30.56 | 30.48 | 30.54 | 39,610 | -0.04(-0.12%) |
May 28, 2019 | 30.58 | 30.65 | 30.57 | 30.58 | 29,671 | +0.00(+0.00%) |
May 24, 2019 | 30.61 | 30.61 | 30.53 | 30.58 | 40,110 | +0.04(+0.12%) |
May 23, 2019 | 30.49 | 30.57 | 30.47 | 30.54 | 35,974 | -0.01(-0.03%) |
May 22, 2019 | 30.58 | 30.62 | 30.55 | 30.55 | 80,138 | -0.04(-0.15%) |
May 21, 2019 | 30.54 | 30.64 | 30.54 | 30.59 | 48,279 | +0.05(+0.17%) |
May 20, 2019 | 30.57 | 30.61 | 30.50 | 30.54 | 31,875 | -0.04(-0.14%) |
May 17, 2019 | 30.62 | 30.67 | 30.57 | 30.58 | 28,280 | -0.08(-0.26%) |
May 16, 2019 | 30.58 | 30.72 | 30.58 | 30.66 | 35,298 | +0.09(+0.29%) |
May 15, 2019 | 30.50 | 30.63 | 30.50 | 30.58 | 35,295 | +0.05(+0.17%) |
May 14, 2019 | 30.46 | 30.57 | 30.46 | 30.52 | 60,934 | +0.06(+0.20%) |
May 13, 2019 | 30.53 | 30.60 | 30.41 | 30.46 | 85,938 | -0.15(-0.49%) |
May 10, 2019 | 30.59 | 30.66 | 30.53 | 30.61 | 65,010 | -0.01(-0.03%) |
May 09, 2019 | 30.59 | 30.62 | 30.53 | 30.62 | 46,121 | -0.04(-0.12%) |
May 08, 2019 | 30.68 | 30.73 | 30.66 | 30.66 | 51,064 | -0.04(-0.14%) |
May 07, 2019 | 30.72 | 30.75 | 30.65 | 30.70 | 138,357 | -0.09(-0.29%) |
May 06, 2019 | 30.74 | 30.83 | 30.65 | 30.79 | 44,860 | -0.07(-0.23%) |
May 03, 2019 | 30.76 | 30.86 | 30.76 | 30.86 | 68,954 | +0.17(+0.55%) |
May 02, 2019 | 30.76 | 30.80 | 30.67 | 30.69 | 46,679 | -0.13(-0.42%) |