Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.03 | 30.03 | 29.50 | 29.50 | 5,994 | -0.55(-1.83%) |
Jul 30, 2019 | 29.94 | 30.07 | 29.94 | 30.05 | 5,929 | +0.28(+0.94%) |
Jul 29, 2019 | 29.73 | 29.79 | 29.73 | 29.77 | 1,417 | +0.10(+0.33%) |
Jul 26, 2019 | 29.59 | 29.68 | 29.54 | 29.67 | 5,600 | -0.12(-0.41%) |
Jul 25, 2019 | 29.83 | 29.88 | 29.78 | 29.79 | 2,318 | -0.50(-1.64%) |
Jul 24, 2019 | 30.29 | 30.29 | 30.27 | 30.29 | 2,030 | +0.17(+0.58%) |
Jul 23, 2019 | 29.99 | 30.15 | 29.99 | 30.12 | 5,996 | +0.38(+1.27%) |
Jul 22, 2019 | 29.76 | 29.78 | 29.69 | 29.74 | 9,460 | +0.26(+0.88%) |
Jul 19, 2019 | 29.47 | 29.68 | 29.43 | 29.48 | 6,500 | +0.31(+1.06%) |
Jul 18, 2019 | 29.24 | 29.24 | 29.12 | 29.17 | 8,974 | -1.99(-6.38%) |
Jul 17, 2019 | 31.24 | 31.24 | 31.16 | 31.16 | 1,314 | +0.32(+1.02%) |
Jul 16, 2019 | 30.91 | 30.94 | 30.79 | 30.84 | 2,507 | -0.25(-0.79%) |
Jul 15, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 514 | +0.18(+0.60%) |
Jul 12, 2019 | 30.86 | 30.91 | 30.83 | 30.91 | 1,400 | -0.04(-0.14%) |
Jul 11, 2019 | 31.03 | 31.04 | 30.95 | 30.95 | 1,578 | -0.24(-0.76%) |
Jul 10, 2019 | 31.25 | 31.25 | 30.91 | 31.19 | 10,282 | +0.11(+0.34%) |
Jul 09, 2019 | 31.03 | 31.08 | 30.97 | 31.08 | 5,268 | -0.01(-0.02%) |
Jul 08, 2019 | 31.21 | 31.21 | 31.01 | 31.09 | 15,525 | +0.06(+0.19%) |
Jul 05, 2019 | 31.00 | 31.07 | 30.93 | 31.02 | 10,300 | -0.55(-1.76%) |
Jul 03, 2019 | 31.55 | 31.58 | 31.52 | 31.58 | 1,400 | +0.12(+0.40%) |
Jul 02, 2019 | 31.50 | 31.50 | 31.40 | 31.45 | 9,224 | +0.59(+1.91%) |
Jul 01, 2019 | 30.86 | 30.98 | 30.77 | 30.86 | 3,315 | +0.11(+0.37%) |
Jun 28, 2019 | 30.79 | 30.79 | 30.68 | 30.75 | 2,000 | -0.11(-0.37%) |
Jun 27, 2019 | 30.86 | 30.93 | 30.85 | 30.86 | 10,210 | -0.29(-0.91%) |
Jun 26, 2019 | 31.17 | 31.28 | 31.14 | 31.15 | 8,064 | -0.35(-1.11%) |
Jun 25, 2019 | 31.54 | 31.77 | 31.50 | 31.50 | 3,635 | +0.05(+0.16%) |
Jun 24, 2019 | 31.39 | 31.56 | 31.34 | 31.45 | 13,590 | +0.10(+0.33%) |
Jun 21, 2019 | 31.15 | 31.35 | 31.15 | 31.35 | 5,700 | +0.17(+0.53%) |
Jun 20, 2019 | 31.07 | 31.22 | 31.04 | 31.18 | 23,578 | +0.36(+1.17%) |
Jun 19, 2019 | 30.70 | 30.95 | 30.70 | 30.82 | 2,098 | -0.18(-0.58%) |
Jun 18, 2019 | 31.00 | 31.19 | 30.95 | 31.00 | 6,437 | -0.14(-0.45%) |
Jun 17, 2019 | 31.08 | 31.22 | 31.08 | 31.14 | 1,807 | -0.16(-0.51%) |
Jun 14, 2019 | 31.30 | 31.32 | 31.15 | 31.30 | 4,700 | +0.31(+1.01%) |
Jun 13, 2019 | 30.94 | 31.01 | 30.94 | 30.99 | 1,496 | -0.15(-0.49%) |
Jun 12, 2019 | 31.15 | 31.21 | 31.13 | 31.14 | 11,553 | +0.76(+2.50%) |
Jun 11, 2019 | 30.66 | 30.66 | 30.38 | 30.38 | 3,008 | -0.02(-0.05%) |
Jun 10, 2019 | 30.48 | 30.48 | 30.39 | 30.39 | 3,175 | -0.55(-1.76%) |
Jun 07, 2019 | 30.66 | 30.94 | 30.62 | 30.94 | 6,900 | +0.79(+2.62%) |
Jun 06, 2019 | 29.99 | 30.15 | 29.92 | 30.15 | 3,800 | +0.16(+0.53%) |
Jun 05, 2019 | 29.88 | 30.13 | 29.88 | 29.99 | 4,757 | +0.45(+1.52%) |
Jun 04, 2019 | 29.68 | 29.71 | 29.54 | 29.54 | 4,463 | +0.10(+0.34%) |
Jun 03, 2019 | 29.33 | 29.53 | 29.18 | 29.44 | 5,693 | +0.01(+0.03%) |
May 31, 2019 | 29.33 | 29.43 | 29.27 | 29.43 | 10,600 | -0.12(-0.41%) |
May 30, 2019 | 29.62 | 29.68 | 29.50 | 29.55 | 23,105 | +0.16(+0.54%) |
May 29, 2019 | 29.21 | 29.43 | 29.16 | 29.39 | 22,952 | -0.69(-2.29%) |
May 28, 2019 | 29.98 | 30.20 | 29.93 | 30.08 | 27,852 | -0.02(-0.05%) |
May 24, 2019 | 29.90 | 30.12 | 29.90 | 30.09 | 37,000 | +0.63(+2.16%) |
May 23, 2019 | 29.43 | 29.57 | 29.35 | 29.46 | 2,956 | -0.27(-0.91%) |
May 22, 2019 | 29.67 | 29.76 | 29.60 | 29.73 | 6,616 | +0.01(+0.03%) |
May 21, 2019 | 29.66 | 29.74 | 29.66 | 29.72 | 3,595 | +0.17(+0.58%) |
May 20, 2019 | 29.32 | 29.55 | 29.32 | 29.55 | 2,195 | -0.18(-0.61%) |
May 17, 2019 | 29.50 | 29.73 | 29.50 | 29.73 | 10,200 | +0.03(+0.10%) |
May 16, 2019 | 29.62 | 29.87 | 29.62 | 29.70 | 5,000 | +0.16(+0.54%) |
May 15, 2019 | 29.34 | 29.54 | 29.14 | 29.54 | 9,101 | +0.39(+1.34%) |
May 14, 2019 | 29.12 | 29.21 | 28.99 | 29.15 | 14,081 | +0.06(+0.21%) |
May 13, 2019 | 29.09 | 29.09 | 28.84 | 29.09 | 5,982 | -0.23(-0.78%) |
May 10, 2019 | 29.19 | 29.32 | 29.06 | 29.32 | 6,100 | +0.38(+1.31%) |
May 09, 2019 | 28.86 | 28.96 | 28.81 | 28.94 | 7,531 | +0.10(+0.35%) |
May 08, 2019 | 28.94 | 28.98 | 28.72 | 28.84 | 11,393 | -0.03(-0.10%) |
May 07, 2019 | 28.83 | 28.87 | 28.74 | 28.87 | 2,571 | -0.29(-0.98%) |
May 06, 2019 | 28.79 | 29.33 | 28.79 | 29.16 | 5,478 | -0.24(-0.83%) |
May 03, 2019 | 29.34 | 29.48 | 29.34 | 29.40 | 900 | -0.03(-0.10%) |
May 02, 2019 | 29.46 | 29.46 | 29.43 | 29.43 | 997 | -0.23(-0.78%) |