Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.74 | 30.97 | 30.41 | 30.64 | 45,024 | -0.13(-0.43%) |
Jul 30, 2019 | 30.67 | 30.77 | 30.28 | 30.77 | 77,700 | +0.03(+0.11%) |
Jul 29, 2019 | 31.34 | 31.36 | 30.74 | 30.74 | 38,233 | -0.53(-1.69%) |
Jul 26, 2019 | 31.44 | 31.54 | 31.24 | 31.27 | 28,225 | -0.26(-0.84%) |
Jul 25, 2019 | 32.00 | 32.03 | 31.40 | 31.54 | 43,847 | -0.23(-0.73%) |
Jul 24, 2019 | 31.87 | 31.93 | 31.67 | 31.77 | 38,745 | -0.03(-0.10%) |
Jul 23, 2019 | 31.87 | 32.06 | 31.77 | 31.80 | 49,861 | +0.00(+0.00%) |
Jul 22, 2019 | 31.47 | 31.83 | 31.47 | 31.80 | 20,408 | +0.33(+1.05%) |
Jul 19, 2019 | 31.37 | 31.54 | 31.34 | 31.47 | 27,802 | +0.10(+0.32%) |
Jul 18, 2019 | 31.54 | 31.54 | 31.17 | 31.37 | 31,762 | -0.23(-0.73%) |
Jul 17, 2019 | 32.06 | 32.06 | 31.57 | 31.60 | 43,769 | -0.53(-1.65%) |
Jul 16, 2019 | 32.10 | 32.13 | 31.87 | 32.13 | 48,644 | +0.03(+0.10%) |
Jul 15, 2019 | 32.06 | 32.13 | 31.97 | 32.10 | 52,092 | +0.07(+0.21%) |
Jul 12, 2019 | 32.06 | 32.06 | 31.97 | 32.03 | 35,931 | +0.03(+0.10%) |
Jul 11, 2019 | 31.77 | 32.06 | 31.77 | 32.00 | 46,062 | +0.23(+0.73%) |
Jul 10, 2019 | 31.37 | 31.77 | 31.37 | 31.77 | 55,691 | +0.56(+1.80%) |
Jul 09, 2019 | 31.30 | 31.34 | 31.11 | 31.20 | 42,517 | -0.10(-0.32%) |
Jul 08, 2019 | 31.40 | 31.50 | 31.25 | 31.30 | 35,302 | -0.10(-0.32%) |
Jul 05, 2019 | 31.17 | 31.43 | 31.01 | 31.40 | 41,039 | +0.36(+1.17%) |
Jul 03, 2019 | 30.77 | 31.04 | 30.71 | 31.04 | 23,481 | +0.53(+1.74%) |
Jul 02, 2019 | 30.64 | 30.74 | 30.38 | 30.51 | 55,620 | -0.13(-0.43%) |
Jul 01, 2019 | 30.71 | 30.91 | 30.61 | 30.64 | 31,840 | +0.20(+0.65%) |
Jun 28, 2019 | 30.28 | 30.44 | 30.15 | 30.44 | 98,185 | +0.30(+0.99%) |
Jun 27, 2019 | 30.28 | 30.28 | 30.05 | 30.15 | 21,696 | +0.00(+0.00%) |
Jun 26, 2019 | 29.98 | 30.28 | 29.98 | 30.15 | 39,996 | +0.33(+1.11%) |
Jun 25, 2019 | 30.05 | 30.05 | 29.78 | 29.81 | 33,617 | -0.30(-0.99%) |
Jun 24, 2019 | 30.21 | 30.29 | 30.01 | 30.11 | 53,369 | -0.07(-0.22%) |
Jun 21, 2019 | 29.95 | 30.24 | 29.95 | 30.18 | 18,071 | +0.20(+0.66%) |
Jun 20, 2019 | 30.15 | 30.27 | 29.88 | 29.98 | 56,155 | +0.13(+0.44%) |
Jun 19, 2019 | 29.78 | 29.98 | 29.75 | 29.85 | 42,893 | -0.03(-0.11%) |
Jun 18, 2019 | 29.78 | 30.03 | 29.78 | 29.88 | 61,050 | +0.13(+0.44%) |
Jun 17, 2019 | 29.95 | 30.08 | 29.65 | 29.75 | 56,752 | -0.30(-0.99%) |
Jun 14, 2019 | 30.48 | 30.48 | 29.96 | 30.05 | 49,863 | -0.30(-0.98%) |
Jun 13, 2019 | 30.48 | 30.58 | 30.31 | 30.34 | 40,168 | +0.00(+0.00%) |
Jun 12, 2019 | 30.51 | 30.58 | 30.18 | 30.34 | 43,520 | -0.23(-0.76%) |
Jun 11, 2019 | 30.44 | 30.64 | 30.24 | 30.58 | 66,965 | +0.20(+0.65%) |
Jun 10, 2019 | 30.11 | 30.41 | 30.01 | 30.38 | 68,837 | +0.26(+0.88%) |
Jun 07, 2019 | 29.98 | 30.28 | 29.91 | 30.11 | 55,000 | +0.17(+0.55%) |
Jun 06, 2019 | 29.88 | 30.31 | 29.88 | 29.95 | 67,889 | +0.00(+0.00%) |
Jun 05, 2019 | 30.28 | 30.31 | 29.75 | 29.95 | 61,682 | -0.36(-1.20%) |
Jun 04, 2019 | 30.21 | 30.44 | 30.15 | 30.31 | 75,912 | +0.23(+0.77%) |
Jun 03, 2019 | 29.91 | 30.44 | 29.91 | 30.08 | 91,106 | +0.23(+0.78%) |
May 31, 2019 | 30.01 | 30.18 | 29.68 | 29.85 | 65,154 | -0.33(-1.10%) |
May 30, 2019 | 30.28 | 30.51 | 30.10 | 30.18 | 54,917 | -0.17(-0.55%) |
May 29, 2019 | 30.31 | 30.34 | 29.88 | 30.34 | 65,628 | -0.23(-0.76%) |
May 28, 2019 | 30.94 | 31.04 | 30.44 | 30.58 | 49,437 | -0.23(-0.75%) |
May 24, 2019 | 31.17 | 31.44 | 30.67 | 30.81 | 60,621 | -0.07(-0.21%) |
May 23, 2019 | 31.27 | 31.54 | 30.61 | 30.87 | 72,713 | -0.66(-2.10%) |
May 22, 2019 | 31.70 | 31.76 | 31.44 | 31.54 | 68,151 | -0.23(-0.71%) |
May 21, 2019 | 31.50 | 31.83 | 31.49 | 31.76 | 61,202 | +0.36(+1.13%) |
May 20, 2019 | 31.44 | 31.50 | 31.28 | 31.41 | 45,840 | +0.00(+0.00%) |
May 17, 2019 | 31.54 | 31.66 | 31.31 | 31.41 | 70,193 | -0.13(-0.41%) |
May 16, 2019 | 31.34 | 31.62 | 31.20 | 31.54 | 31,757 | +0.29(+0.93%) |
May 15, 2019 | 30.95 | 31.34 | 30.70 | 31.24 | 41,310 | +0.29(+0.94%) |
May 14, 2019 | 30.70 | 31.18 | 30.69 | 30.95 | 64,594 | +0.36(+1.16%) |
May 13, 2019 | 30.53 | 30.66 | 30.32 | 30.60 | 63,000 | -0.06(-0.21%) |
May 10, 2019 | 29.86 | 30.70 | 29.86 | 30.66 | 69,017 | +0.97(+3.26%) |
May 09, 2019 | 30.05 | 30.05 | 29.43 | 29.69 | 82,038 | -0.45(-1.50%) |
May 08, 2019 | 30.02 | 30.41 | 29.98 | 30.15 | 40,470 | +0.00(+0.00%) |
May 07, 2019 | 30.15 | 30.18 | 29.82 | 30.15 | 42,296 | -0.03(-0.11%) |
May 06, 2019 | 30.11 | 30.40 | 29.98 | 30.18 | 41,659 | -0.16(-0.53%) |
May 03, 2019 | 30.34 | 30.37 | 30.17 | 30.34 | 33,208 | +0.19(+0.64%) |
May 02, 2019 | 30.66 | 30.66 | 30.05 | 30.15 | 46,861 | -0.61(-2.00%) |