Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.41 | 30.65 | 30.20 | 30.29 | 66,766 | -0.33(-1.08%) |
Jul 30, 2019 | 30.79 | 30.79 | 30.51 | 30.62 | 66,172 | -0.30(-0.97%) |
Jul 29, 2019 | 30.88 | 30.93 | 30.76 | 30.92 | 36,063 | +0.12(+0.39%) |
Jul 26, 2019 | 30.65 | 30.83 | 30.54 | 30.80 | 58,600 | +0.49(+1.62%) |
Jul 25, 2019 | 30.66 | 30.66 | 30.31 | 30.31 | 44,466 | -0.32(-1.03%) |
Jul 24, 2019 | 30.48 | 30.68 | 30.46 | 30.62 | 40,257 | +0.32(+1.07%) |
Jul 23, 2019 | 30.35 | 30.39 | 30.23 | 30.30 | 64,682 | -0.18(-0.59%) |
Jul 22, 2019 | 30.18 | 30.48 | 30.14 | 30.48 | 50,398 | +0.30(+0.99%) |
Jul 19, 2019 | 30.33 | 30.38 | 30.09 | 30.18 | 45,000 | +0.28(+0.94%) |
Jul 18, 2019 | 29.68 | 29.96 | 29.68 | 29.90 | 74,074 | -0.08(-0.27%) |
Jul 17, 2019 | 29.90 | 30.21 | 29.90 | 29.98 | 79,283 | +0.43(+1.46%) |
Jul 16, 2019 | 29.53 | 29.72 | 29.36 | 29.55 | 65,164 | -0.76(-2.51%) |
Jul 15, 2019 | 30.12 | 30.41 | 30.12 | 30.31 | 55,854 | +0.39(+1.30%) |
Jul 12, 2019 | 29.83 | 29.92 | 29.77 | 29.92 | 39,300 | -0.12(-0.40%) |
Jul 11, 2019 | 29.89 | 30.07 | 29.82 | 30.04 | 35,599 | +0.14(+0.47%) |
Jul 10, 2019 | 29.89 | 30.04 | 29.88 | 29.90 | 67,402 | +0.02(+0.07%) |
Jul 09, 2019 | 29.88 | 29.91 | 29.76 | 29.88 | 37,204 | -0.28(-0.93%) |
Jul 08, 2019 | 30.02 | 30.17 | 29.96 | 30.16 | 68,146 | +0.37(+1.24%) |
Jul 05, 2019 | 29.73 | 29.79 | 29.50 | 29.79 | 90,800 | -0.85(-2.77%) |
Jul 03, 2019 | 30.61 | 30.75 | 30.60 | 30.64 | 56,600 | -0.14(-0.45%) |
Jul 02, 2019 | 30.51 | 30.83 | 30.49 | 30.78 | 85,629 | +0.32(+1.03%) |
Jul 01, 2019 | 30.40 | 30.51 | 30.38 | 30.46 | 40,265 | +0.07(+0.25%) |
Jun 28, 2019 | 30.20 | 30.42 | 30.20 | 30.39 | 72,100 | +0.53(+1.77%) |
Jun 27, 2019 | 29.92 | 29.92 | 29.76 | 29.86 | 50,508 | -0.51(-1.68%) |
Jun 26, 2019 | 30.45 | 30.59 | 30.36 | 30.37 | 52,576 | -0.46(-1.49%) |
Jun 25, 2019 | 30.92 | 30.96 | 30.80 | 30.83 | 105,966 | -0.52(-1.66%) |
Jun 24, 2019 | 31.05 | 31.40 | 31.05 | 31.35 | 80,671 | +0.69(+2.25%) |
Jun 21, 2019 | 30.70 | 30.79 | 30.57 | 30.66 | 63,700 | -0.19(-0.62%) |
Jun 20, 2019 | 30.90 | 30.94 | 30.67 | 30.85 | 61,951 | +0.65(+2.15%) |
Jun 19, 2019 | 30.01 | 30.28 | 30.01 | 30.20 | 41,973 | -0.57(-1.85%) |
Jun 18, 2019 | 30.55 | 30.80 | 30.53 | 30.77 | 96,336 | +0.42(+1.38%) |
Jun 17, 2019 | 30.36 | 30.46 | 30.35 | 30.35 | 44,155 | +0.00(+0.00%) |
Jun 14, 2019 | 30.09 | 30.37 | 30.09 | 30.35 | 28,400 | +0.19(+0.63%) |
Jun 13, 2019 | 30.22 | 30.30 | 30.14 | 30.16 | 50,034 | -0.15(-0.49%) |
Jun 12, 2019 | 30.33 | 30.60 | 30.31 | 30.31 | 155,286 | -0.09(-0.30%) |
Jun 11, 2019 | 30.54 | 30.54 | 30.32 | 30.40 | 135,074 | -0.09(-0.30%) |
Jun 10, 2019 | 30.57 | 30.67 | 30.49 | 30.49 | 60,840 | -0.10(-0.33%) |
Jun 07, 2019 | 30.54 | 30.80 | 30.54 | 30.59 | 96,200 | +0.15(+0.49%) |
Jun 06, 2019 | 30.38 | 30.50 | 30.34 | 30.44 | 44,990 | +0.07(+0.23%) |
Jun 05, 2019 | 30.21 | 30.39 | 30.18 | 30.37 | 56,818 | +0.07(+0.25%) |
Jun 04, 2019 | 30.15 | 30.30 | 29.92 | 30.30 | 61,951 | -0.10(-0.35%) |
Jun 03, 2019 | 30.24 | 30.44 | 30.24 | 30.40 | 87,407 | +0.22(+0.73%) |
May 31, 2019 | 29.94 | 30.21 | 29.87 | 30.18 | 53,100 | +0.18(+0.60%) |
May 30, 2019 | 29.95 | 30.11 | 29.91 | 30.00 | 42,716 | +0.26(+0.87%) |
May 29, 2019 | 29.64 | 29.76 | 29.54 | 29.74 | 88,562 | -0.20(-0.67%) |
May 28, 2019 | 29.97 | 30.09 | 29.86 | 29.94 | 69,954 | +0.14(+0.47%) |
May 24, 2019 | 29.67 | 29.82 | 29.59 | 29.80 | 73,100 | +0.14(+0.47%) |
May 23, 2019 | 29.63 | 29.73 | 29.57 | 29.66 | 59,650 | -0.46(-1.53%) |
May 22, 2019 | 30.10 | 30.19 | 30.02 | 30.12 | 45,623 | +0.31(+1.04%) |
May 21, 2019 | 29.73 | 29.86 | 29.67 | 29.81 | 41,735 | +0.44(+1.50%) |
May 20, 2019 | 29.28 | 29.37 | 29.16 | 29.37 | 63,961 | +0.03(+0.10%) |
May 17, 2019 | 29.42 | 29.45 | 29.21 | 29.34 | 59,400 | -0.29(-0.98%) |
May 16, 2019 | 29.21 | 29.78 | 29.21 | 29.63 | 81,470 | +0.73(+2.51%) |
May 15, 2019 | 28.60 | 28.98 | 28.55 | 28.90 | 44,388 | +0.35(+1.24%) |
May 14, 2019 | 28.28 | 28.64 | 28.28 | 28.55 | 123,608 | +0.33(+1.17%) |
May 13, 2019 | 28.54 | 28.54 | 28.15 | 28.22 | 68,782 | -0.48(-1.67%) |
May 10, 2019 | 28.55 | 28.71 | 28.40 | 28.70 | 70,900 | +0.20(+0.70%) |
May 09, 2019 | 28.23 | 28.55 | 28.23 | 28.50 | 130,958 | -0.08(-0.28%) |
May 08, 2019 | 28.45 | 28.66 | 28.36 | 28.58 | 65,060 | +0.10(+0.35%) |
May 07, 2019 | 28.71 | 28.71 | 28.32 | 28.48 | 63,032 | -0.49(-1.69%) |
May 06, 2019 | 28.75 | 29.11 | 28.74 | 28.97 | 42,214 | -0.24(-0.82%) |
May 03, 2019 | 28.90 | 29.29 | 28.90 | 29.21 | 83,600 | +0.47(+1.64%) |
May 02, 2019 | 28.68 | 28.80 | 28.65 | 28.74 | 96,326 | -0.16(-0.55%) |