Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.25 | 30.81 | 29.89 | 29.94 | 291,243 | -0.49(-1.61%) |
Jul 30, 2019 | 30.30 | 30.66 | 30.24 | 30.43 | 212,413 | -0.15(-0.49%) |
Jul 29, 2019 | 30.21 | 30.61 | 28.46 | 30.58 | 302,825 | +0.37(+1.22%) |
Jul 26, 2019 | 30.26 | 30.50 | 30.00 | 30.21 | 213,300 | -0.02(-0.07%) |
Jul 25, 2019 | 29.93 | 30.37 | 29.61 | 30.23 | 281,863 | +0.41(+1.37%) |
Jul 24, 2019 | 29.36 | 30.02 | 29.01 | 29.82 | 250,273 | +0.34(+1.15%) |
Jul 23, 2019 | 29.16 | 29.56 | 28.83 | 29.48 | 204,551 | +0.49(+1.69%) |
Jul 22, 2019 | 28.97 | 29.26 | 28.52 | 28.99 | 250,743 | +0.03(+0.10%) |
Jul 19, 2019 | 28.91 | 29.66 | 28.81 | 28.96 | 298,000 | -0.04(-0.14%) |
Jul 18, 2019 | 29.20 | 29.60 | 28.84 | 29.00 | 302,884 | -0.21(-0.72%) |
Jul 17, 2019 | 29.23 | 29.45 | 28.95 | 29.21 | 344,582 | -0.16(-0.54%) |
Jul 16, 2019 | 28.95 | 29.41 | 28.73 | 29.37 | 392,181 | +0.39(+1.35%) |
Jul 15, 2019 | 29.57 | 29.57 | 28.88 | 28.98 | 203,411 | -0.60(-2.03%) |
Jul 12, 2019 | 29.19 | 29.72 | 29.17 | 29.58 | 161,700 | +0.44(+1.51%) |
Jul 11, 2019 | 29.33 | 29.33 | 28.79 | 29.14 | 240,744 | +0.02(+0.07%) |
Jul 10, 2019 | 29.73 | 29.96 | 29.09 | 29.12 | 191,830 | -0.43(-1.46%) |
Jul 09, 2019 | 28.89 | 29.63 | 28.79 | 29.55 | 406,599 | +0.48(+1.65%) |
Jul 08, 2019 | 29.64 | 30.28 | 28.88 | 29.07 | 487,729 | -0.64(-2.15%) |
Jul 05, 2019 | 29.67 | 30.00 | 29.30 | 29.71 | 199,900 | -0.10(-0.34%) |
Jul 03, 2019 | 29.50 | 29.94 | 29.50 | 29.81 | 135,900 | +0.44(+1.50%) |
Jul 02, 2019 | 30.10 | 30.15 | 29.07 | 29.37 | 207,409 | -0.79(-2.62%) |
Jul 01, 2019 | 30.96 | 30.96 | 29.77 | 30.16 | 416,994 | -0.21(-0.69%) |
Jun 28, 2019 | 29.49 | 30.71 | 29.49 | 30.37 | 663,200 | +1.05(+3.58%) |
Jun 27, 2019 | 29.29 | 29.59 | 28.82 | 29.32 | 366,619 | +0.11(+0.38%) |
Jun 26, 2019 | 29.39 | 29.83 | 28.72 | 29.21 | 418,605 | +0.03(+0.10%) |
Jun 25, 2019 | 29.97 | 30.25 | 29.16 | 29.18 | 333,978 | -0.86(-2.86%) |
Jun 24, 2019 | 30.83 | 30.83 | 29.59 | 30.04 | 248,343 | -0.69(-2.25%) |
Jun 21, 2019 | 31.18 | 31.84 | 30.51 | 30.73 | 526,300 | -0.63(-2.01%) |
Jun 20, 2019 | 31.24 | 31.50 | 30.93 | 31.36 | 198,833 | +0.42(+1.36%) |
Jun 19, 2019 | 31.43 | 31.60 | 30.69 | 30.94 | 278,335 | -0.48(-1.53%) |
Jun 18, 2019 | 30.94 | 32.20 | 30.65 | 31.42 | 259,024 | +0.67(+2.18%) |
Jun 17, 2019 | 31.75 | 31.75 | 30.67 | 30.75 | 260,530 | -1.00(-3.15%) |
Jun 14, 2019 | 31.50 | 31.83 | 31.40 | 31.75 | 170,100 | +0.05(+0.16%) |
Jun 13, 2019 | 31.88 | 32.10 | 31.54 | 31.70 | 214,307 | +0.00(+0.00%) |
Jun 12, 2019 | 31.71 | 31.71 | 31.24 | 31.70 | 120,999 | -0.04(-0.13%) |
Jun 11, 2019 | 31.80 | 32.03 | 31.50 | 31.74 | 206,209 | +0.23(+0.73%) |
Jun 10, 2019 | 31.99 | 32.41 | 31.44 | 31.51 | 227,449 | -0.31(-0.97%) |
Jun 07, 2019 | 31.76 | 32.12 | 31.54 | 31.82 | 159,100 | +0.23(+0.73%) |
Jun 06, 2019 | 31.52 | 31.79 | 31.05 | 31.59 | 153,468 | +0.07(+0.22%) |
Jun 05, 2019 | 32.00 | 32.09 | 31.15 | 31.52 | 231,285 | -0.36(-1.13%) |
Jun 04, 2019 | 31.56 | 31.89 | 31.03 | 31.88 | 176,127 | +0.78(+2.51%) |
Jun 03, 2019 | 30.91 | 31.31 | 30.54 | 31.10 | 233,534 | +0.13(+0.42%) |
May 31, 2019 | 31.90 | 31.90 | 30.92 | 30.97 | 187,700 | -1.20(-3.73%) |
May 30, 2019 | 32.47 | 32.48 | 31.87 | 32.17 | 152,810 | -0.16(-0.49%) |
May 29, 2019 | 31.90 | 32.42 | 31.66 | 32.33 | 309,230 | +0.13(+0.40%) |
May 28, 2019 | 32.52 | 32.69 | 32.15 | 32.20 | 184,926 | -0.28(-0.86%) |
May 24, 2019 | 31.72 | 32.54 | 31.51 | 32.48 | 220,100 | +1.01(+3.21%) |
May 23, 2019 | 31.97 | 32.02 | 31.23 | 31.47 | 281,411 | -0.86(-2.66%) |
May 22, 2019 | 32.35 | 32.80 | 32.02 | 32.33 | 334,986 | -0.18(-0.55%) |
May 21, 2019 | 31.70 | 32.58 | 31.70 | 32.51 | 284,594 | +1.02(+3.24%) |
May 20, 2019 | 31.46 | 32.02 | 31.07 | 31.49 | 147,331 | -0.22(-0.69%) |
May 17, 2019 | 32.09 | 32.72 | 31.68 | 31.71 | 192,800 | -0.75(-2.31%) |
May 16, 2019 | 31.64 | 32.88 | 31.62 | 32.46 | 519,504 | +0.95(+3.01%) |
May 15, 2019 | 31.42 | 31.59 | 30.98 | 31.51 | 168,459 | -0.21(-0.66%) |
May 14, 2019 | 31.77 | 31.91 | 31.03 | 31.72 | 267,864 | -0.01(-0.03%) |
May 13, 2019 | 31.71 | 31.96 | 31.20 | 31.73 | 248,368 | -0.28(-0.87%) |
May 10, 2019 | 32.11 | 32.54 | 30.86 | 32.01 | 352,900 | -0.48(-1.48%) |
May 09, 2019 | 34.01 | 34.22 | 32.16 | 32.49 | 396,924 | -1.88(-5.47%) |
May 08, 2019 | 35.99 | 37.17 | 34.29 | 34.37 | 345,219 | -1.03(-2.91%) |
May 07, 2019 | 35.91 | 36.26 | 34.85 | 35.40 | 197,924 | -0.92(-2.53%) |
May 06, 2019 | 35.08 | 36.42 | 35.08 | 36.32 | 178,316 | +0.47(+1.31%) |
May 03, 2019 | 35.13 | 35.94 | 34.66 | 35.85 | 161,600 | +0.91(+2.60%) |
May 02, 2019 | 34.46 | 35.03 | 34.19 | 34.94 | 167,544 | +0.44(+1.28%) |