Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.59 | 30.61 | 30.21 | 30.37 | 7,530 | -0.12(-0.39%) |
Jul 30, 2019 | 30.55 | 30.62 | 30.47 | 30.49 | 18,957 | -0.30(-0.99%) |
Jul 29, 2019 | 30.86 | 30.86 | 30.74 | 30.79 | 5,174 | -0.03(-0.09%) |
Jul 26, 2019 | 30.91 | 30.91 | 30.77 | 30.82 | 4,400 | +0.02(+0.05%) |
Jul 25, 2019 | 30.95 | 30.95 | 30.71 | 30.80 | 13,074 | -0.14(-0.45%) |
Jul 24, 2019 | 30.86 | 31.01 | 30.85 | 30.94 | 5,798 | +0.06(+0.20%) |
Jul 23, 2019 | 30.79 | 30.95 | 30.79 | 30.88 | 16,429 | +0.18(+0.57%) |
Jul 22, 2019 | 30.84 | 30.84 | 30.63 | 30.70 | 19,045 | -0.10(-0.31%) |
Jul 19, 2019 | 30.90 | 30.90 | 30.76 | 30.80 | 9,300 | -0.10(-0.32%) |
Jul 18, 2019 | 30.71 | 30.89 | 30.69 | 30.89 | 752 | +0.06(+0.21%) |
Jul 17, 2019 | 30.89 | 30.93 | 30.82 | 30.83 | 8,898 | -0.10(-0.34%) |
Jul 16, 2019 | 30.89 | 30.97 | 30.88 | 30.93 | 3,772 | -0.03(-0.10%) |
Jul 15, 2019 | 30.96 | 31.00 | 30.90 | 30.97 | 10,669 | +0.05(+0.15%) |
Jul 12, 2019 | 30.95 | 30.96 | 30.90 | 30.92 | 6,300 | -0.08(-0.25%) |
Jul 11, 2019 | 31.10 | 31.10 | 30.94 | 31.00 | 3,421 | +0.03(+0.10%) |
Jul 10, 2019 | 31.02 | 31.02 | 30.88 | 30.97 | 8,782 | +0.13(+0.43%) |
Jul 09, 2019 | 30.75 | 30.85 | 30.75 | 30.84 | 2,202 | -0.17(-0.55%) |
Jul 08, 2019 | 30.94 | 31.08 | 30.94 | 31.01 | 11,880 | -0.17(-0.55%) |
Jul 05, 2019 | 31.07 | 31.18 | 31.07 | 31.18 | 10,900 | -0.16(-0.51%) |
Jul 03, 2019 | 31.31 | 31.35 | 31.28 | 31.34 | 2,200 | +0.11(+0.34%) |
Jul 02, 2019 | 31.21 | 31.25 | 31.14 | 31.23 | 6,948 | -0.02(-0.08%) |
Jul 01, 2019 | 31.45 | 31.45 | 31.20 | 31.26 | 3,668 | +0.30(+0.96%) |
Jun 28, 2019 | 30.93 | 30.99 | 30.91 | 30.96 | 85,500 | +0.12(+0.37%) |
Jun 27, 2019 | 30.82 | 30.93 | 30.81 | 30.84 | 18,928 | +0.05(+0.18%) |
Jun 26, 2019 | 30.82 | 30.91 | 30.77 | 30.79 | 3,503 | +0.11(+0.34%) |
Jun 25, 2019 | 30.88 | 30.93 | 30.66 | 30.68 | 1,949 | -0.27(-0.87%) |
Jun 24, 2019 | 30.98 | 31.00 | 30.89 | 30.95 | 12,507 | +0.07(+0.23%) |
Jun 21, 2019 | 30.96 | 30.96 | 30.84 | 30.88 | 27,100 | -0.17(-0.55%) |
Jun 20, 2019 | 31.11 | 31.11 | 30.97 | 31.05 | 7,886 | +0.20(+0.65%) |
Jun 19, 2019 | 30.75 | 30.85 | 30.69 | 30.85 | 7,803 | +0.27(+0.89%) |
Jun 18, 2019 | 30.58 | 30.58 | 30.50 | 30.58 | 6,170 | +0.48(+1.61%) |
Jun 17, 2019 | 30.28 | 30.28 | 30.05 | 30.10 | 7,325 | -0.07(-0.25%) |
Jun 14, 2019 | 30.19 | 30.22 | 30.10 | 30.17 | 3,300 | -0.30(-0.97%) |
Jun 13, 2019 | 30.47 | 30.51 | 30.42 | 30.47 | 4,626 | +0.19(+0.63%) |
Jun 12, 2019 | 30.47 | 30.52 | 30.22 | 30.27 | 13,835 | -0.42(-1.38%) |
Jun 11, 2019 | 30.76 | 30.78 | 30.56 | 30.70 | 6,774 | +0.26(+0.85%) |
Jun 10, 2019 | 30.40 | 30.57 | 30.40 | 30.44 | 4,188 | +0.24(+0.80%) |
Jun 07, 2019 | 30.09 | 30.36 | 30.09 | 30.20 | 33,200 | +0.31(+1.03%) |
Jun 06, 2019 | 29.88 | 29.94 | 29.82 | 29.89 | 7,848 | +0.06(+0.20%) |
Jun 05, 2019 | 30.00 | 30.25 | 29.79 | 29.83 | 10,533 | -0.18(-0.60%) |
Jun 04, 2019 | 29.79 | 30.01 | 29.67 | 30.01 | 11,957 | +0.35(+1.19%) |
Jun 03, 2019 | 29.63 | 29.71 | 29.51 | 29.66 | 8,276 | +0.18(+0.62%) |
May 31, 2019 | 29.34 | 29.49 | 29.30 | 29.47 | 4,300 | -0.20(-0.69%) |
May 30, 2019 | 29.62 | 29.72 | 29.62 | 29.68 | 5,796 | +0.23(+0.77%) |
May 29, 2019 | 29.44 | 29.57 | 29.43 | 29.45 | 9,031 | -0.25(-0.84%) |
May 28, 2019 | 29.95 | 30.03 | 29.70 | 29.70 | 9,545 | -0.19(-0.63%) |
May 24, 2019 | 29.94 | 29.95 | 29.77 | 29.89 | 28,700 | +0.07(+0.23%) |
May 23, 2019 | 29.82 | 29.96 | 29.72 | 29.82 | 25,617 | -0.39(-1.29%) |
May 22, 2019 | 30.35 | 30.42 | 30.12 | 30.21 | 23,697 | -0.24(-0.79%) |
May 21, 2019 | 30.40 | 30.52 | 30.39 | 30.45 | 7,163 | +0.16(+0.52%) |
May 20, 2019 | 30.25 | 30.43 | 30.22 | 30.29 | 18,071 | -0.03(-0.08%) |
May 17, 2019 | 30.32 | 30.50 | 30.32 | 30.32 | 21,100 | -0.41(-1.33%) |
May 16, 2019 | 30.65 | 30.88 | 30.63 | 30.73 | 3,217 | +0.10(+0.32%) |
May 15, 2019 | 30.39 | 30.82 | 30.39 | 30.63 | 13,379 | +0.14(+0.48%) |
May 14, 2019 | 30.51 | 30.57 | 30.38 | 30.48 | 16,147 | +0.27(+0.91%) |
May 13, 2019 | 30.36 | 30.36 | 30.16 | 30.21 | 21,873 | -0.70(-2.25%) |
May 10, 2019 | 30.83 | 31.14 | 30.69 | 30.91 | 8,200 | +0.30(+0.96%) |
May 09, 2019 | 30.66 | 30.73 | 30.51 | 30.61 | 9,499 | -0.34(-1.10%) |
May 08, 2019 | 31.09 | 31.10 | 30.91 | 30.95 | 21,785 | -0.18(-0.59%) |
May 07, 2019 | 31.38 | 31.39 | 30.97 | 31.13 | 10,039 | -0.59(-1.85%) |
May 06, 2019 | 31.42 | 31.80 | 31.42 | 31.72 | 7,840 | -0.41(-1.27%) |
May 03, 2019 | 32.03 | 32.17 | 32.01 | 32.13 | 7,000 | +0.42(+1.34%) |
May 02, 2019 | 31.87 | 31.88 | 31.70 | 31.70 | 5,938 | -0.07(-0.23%) |