Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.95 | 33.06 | 32.65 | 32.91 | 1,950 | -0.19(-0.58%) |
Jul 30, 2019 | 33.03 | 33.15 | 33.03 | 33.10 | 3,745 | -0.18(-0.55%) |
Jul 29, 2019 | 33.21 | 33.28 | 33.15 | 33.28 | 7,057 | -0.04(-0.11%) |
Jul 26, 2019 | 33.40 | 33.50 | 33.30 | 33.32 | 3,761 | +0.32(+0.96%) |
Jul 25, 2019 | 33.12 | 33.13 | 32.95 | 33.00 | 10,392 | -0.03(-0.09%) |
Jul 24, 2019 | 32.33 | 33.03 | 32.33 | 33.03 | 2,620 | +0.78(+2.40%) |
Jul 23, 2019 | 32.27 | 32.27 | 32.11 | 32.26 | 37,894 | -0.02(-0.06%) |
Jul 22, 2019 | 32.33 | 32.44 | 32.27 | 32.27 | 8,289 | -0.03(-0.09%) |
Jul 19, 2019 | 32.63 | 32.63 | 32.30 | 32.30 | 2,507 | -0.30(-0.91%) |
Jul 18, 2019 | 32.53 | 32.60 | 32.42 | 32.60 | 5,500 | -0.18(-0.55%) |
Jul 17, 2019 | 33.12 | 33.12 | 32.78 | 32.78 | 9,293 | -0.46(-1.38%) |
Jul 16, 2019 | 33.28 | 33.34 | 33.24 | 33.24 | 11,913 | -0.04(-0.12%) |
Jul 15, 2019 | 33.48 | 33.48 | 33.20 | 33.28 | 46,410 | -0.21(-0.63%) |
Jul 12, 2019 | 33.31 | 33.52 | 33.29 | 33.49 | 13,059 | +0.30(+0.89%) |
Jul 11, 2019 | 33.35 | 33.35 | 33.12 | 33.19 | 7,050 | +0.02(+0.06%) |
Jul 10, 2019 | 32.92 | 33.17 | 32.92 | 33.17 | 3,679 | +0.23(+0.70%) |
Jul 09, 2019 | 32.74 | 32.96 | 32.74 | 32.94 | 6,840 | +0.20(+0.60%) |
Jul 08, 2019 | 32.80 | 32.80 | 32.67 | 32.75 | 4,086 | -0.22(-0.68%) |
Jul 05, 2019 | 32.72 | 33.01 | 32.68 | 32.97 | 2,402 | +0.15(+0.47%) |
Jul 03, 2019 | 32.68 | 32.82 | 32.68 | 32.82 | 3,865 | +0.36(+1.11%) |
Jul 02, 2019 | 32.26 | 32.46 | 32.26 | 32.46 | 5,659 | +0.28(+0.86%) |
Jul 01, 2019 | 31.97 | 32.27 | 31.97 | 32.18 | 13,830 | +0.38(+1.21%) |
Jun 28, 2019 | 31.63 | 31.80 | 31.59 | 31.80 | 29,985 | +0.20(+0.63%) |
Jun 27, 2019 | 31.51 | 31.60 | 31.45 | 31.60 | 4,069 | +0.21(+0.67%) |
Jun 26, 2019 | 31.55 | 31.62 | 31.38 | 31.38 | 5,144 | -0.03(-0.09%) |
Jun 25, 2019 | 32.06 | 32.06 | 31.39 | 31.41 | 17,919 | -0.67(-2.09%) |
Jun 24, 2019 | 32.16 | 32.16 | 32.06 | 32.08 | 44,891 | -0.01(-0.02%) |
Jun 21, 2019 | 32.09 | 32.13 | 32.03 | 32.09 | 2,509 | -0.20(-0.62%) |
Jun 20, 2019 | 32.39 | 32.39 | 32.03 | 32.29 | 2,434 | +0.10(+0.30%) |
Jun 19, 2019 | 31.96 | 32.19 | 31.96 | 32.19 | 960 | +0.19(+0.58%) |
Jun 18, 2019 | 31.99 | 32.35 | 31.99 | 32.01 | 7,048 | +0.25(+0.79%) |
Jun 17, 2019 | 31.56 | 31.83 | 31.56 | 31.76 | 5,620 | +0.31(+1.00%) |
Jun 14, 2019 | 31.46 | 31.48 | 31.44 | 31.44 | 941 | -0.21(-0.66%) |
Jun 13, 2019 | 31.45 | 31.66 | 31.44 | 31.65 | 4,149 | +0.34(+1.10%) |
Jun 12, 2019 | 31.20 | 31.35 | 31.20 | 31.31 | 36,664 | +0.12(+0.40%) |
Jun 11, 2019 | 31.40 | 31.40 | 31.15 | 31.18 | 20,401 | -0.08(-0.24%) |
Jun 10, 2019 | 31.38 | 31.51 | 31.17 | 31.26 | 503,136 | +0.01(+0.03%) |
Jun 07, 2019 | 31.13 | 31.49 | 31.13 | 31.25 | 31,266 | +0.23(+0.74%) |
Jun 06, 2019 | 30.91 | 31.11 | 30.73 | 31.02 | 11,713 | +0.11(+0.36%) |
Jun 05, 2019 | 31.16 | 31.16 | 30.80 | 30.91 | 10,507 | -0.06(-0.18%) |
Jun 04, 2019 | 30.44 | 30.99 | 30.44 | 30.96 | 10,507 | +0.75(+2.47%) |
Jun 03, 2019 | 30.72 | 30.72 | 30.18 | 30.22 | 11,183 | -0.53(-1.71%) |
May 31, 2019 | 30.75 | 30.76 | 30.56 | 30.75 | 9,829 | -0.30(-0.96%) |
May 30, 2019 | 31.03 | 31.22 | 30.93 | 31.04 | 16,761 | +0.19(+0.63%) |
May 29, 2019 | 30.96 | 31.05 | 30.74 | 30.85 | 16,197 | -0.31(-0.99%) |
May 28, 2019 | 31.29 | 31.58 | 31.16 | 31.16 | 26,753 | -0.16(-0.52%) |
May 24, 2019 | 31.46 | 31.50 | 31.28 | 31.32 | 3,555 | -0.04(-0.12%) |
May 23, 2019 | 31.61 | 31.61 | 31.12 | 31.36 | 33,235 | -0.46(-1.44%) |
May 22, 2019 | 32.02 | 32.02 | 31.80 | 31.82 | 6,526 | -0.18(-0.57%) |
May 21, 2019 | 31.98 | 32.10 | 31.98 | 32.00 | 3,574 | +0.14(+0.43%) |
May 20, 2019 | 31.90 | 31.90 | 31.76 | 31.86 | 10,511 | -0.32(-0.99%) |
May 17, 2019 | 32.13 | 32.37 | 32.12 | 32.18 | 5,542 | -0.18(-0.56%) |
May 16, 2019 | 32.17 | 32.49 | 32.14 | 32.36 | 6,188 | +0.25(+0.78%) |
May 15, 2019 | 31.59 | 32.11 | 31.59 | 32.11 | 10,814 | +0.37(+1.17%) |
May 14, 2019 | 31.83 | 31.87 | 31.74 | 31.74 | 8,777 | +0.07(+0.21%) |
May 13, 2019 | 32.30 | 32.30 | 31.44 | 31.67 | 45,372 | -1.17(-3.55%) |
May 10, 2019 | 32.81 | 32.84 | 32.27 | 32.84 | 7,529 | -0.01(-0.03%) |
May 09, 2019 | 32.66 | 32.88 | 32.52 | 32.85 | 12,836 | -0.09(-0.26%) |
May 08, 2019 | 33.07 | 33.19 | 32.93 | 32.93 | 11,960 | +0.12(+0.38%) |
May 07, 2019 | 33.32 | 33.32 | 32.66 | 32.81 | 24,778 | -0.69(-2.06%) |
May 06, 2019 | 32.58 | 33.63 | 32.58 | 33.50 | 101,554 | +0.51(+1.54%) |
May 03, 2019 | 32.84 | 32.99 | 32.74 | 32.99 | 6,692 | +0.35(+1.08%) |
May 02, 2019 | 32.71 | 32.82 | 32.26 | 32.64 | 13,413 | -0.35(-1.06%) |