Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.81 | 3,864,388 | -0.13(-0.41%) |
Jul 30, 2019 | 30.84 | 30.94 | 30.53 | 30.94 | 4,275,099 | +0.06(+0.20%) |
Jul 29, 2019 | 31.34 | 31.34 | 30.75 | 30.87 | 6,227,051 | -0.44(-1.40%) |
Jul 26, 2019 | 31.56 | 31.59 | 31.25 | 31.31 | 2,857,389 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.73 | 31.44 | 31.53 | 3,722,869 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.78 | 31.59 | 31.72 | 2,176,124 | +0.03(+0.10%) |
Jul 23, 2019 | 31.78 | 31.85 | 31.66 | 31.69 | 2,779,807 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.78 | 31.38 | 31.69 | 4,895,157 | +0.41(+1.30%) |
Jul 19, 2019 | 31.31 | 31.50 | 31.19 | 31.28 | 3,064,605 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.12 | 31.25 | 5,826,621 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.75 | 31.47 | 31.56 | 2,532,475 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.75 | 31.56 | 31.69 | 2,946,282 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,470,160 | -0.03(-0.10%) |
Jul 12, 2019 | 31.75 | 31.88 | 31.66 | 31.72 | 2,001,467 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.78 | 3,541,568 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.78 | 31.41 | 31.59 | 5,590,043 | +0.31(+1.00%) |
Jul 09, 2019 | 31.34 | 31.34 | 31.03 | 31.28 | 3,307,602 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,921,219 | -0.13(-0.40%) |
Jul 05, 2019 | 31.28 | 31.56 | 31.23 | 31.50 | 2,925,855 | +0.22(+0.70%) |
Jul 03, 2019 | 31.06 | 31.41 | 30.97 | 31.28 | 2,628,031 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.06 | 30.75 | 31.00 | 3,029,186 | +0.06(+0.20%) |
Jul 01, 2019 | 31.03 | 31.22 | 30.94 | 30.94 | 3,445,700 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.87 | 30.50 | 30.87 | 3,116,162 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.40 | 30.47 | 3,048,174 | -0.09(-0.31%) |
Jun 26, 2019 | 30.59 | 30.81 | 30.53 | 30.56 | 3,383,186 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.37 | 3,715,007 | -0.44(-1.42%) |
Jun 24, 2019 | 30.59 | 30.81 | 30.50 | 30.81 | 3,526,283 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.84 | 30.47 | 30.56 | 4,072,390 | +0.00(+0.00%) |
Jun 20, 2019 | 30.65 | 30.84 | 30.43 | 30.56 | 6,197,638 | +0.16(+0.52%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.21 | 30.40 | 4,416,763 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.59 | 30.34 | 30.34 | 4,300,155 | +0.03(+0.10%) |
Jun 17, 2019 | 30.43 | 30.50 | 30.18 | 30.31 | 3,654,790 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.81 | 30.37 | 30.50 | 4,875,287 | -0.28(-0.92%) |
Jun 13, 2019 | 30.81 | 30.94 | 30.72 | 30.78 | 3,702,420 | +0.25(+0.82%) |
Jun 12, 2019 | 30.62 | 30.72 | 30.50 | 30.53 | 3,662,970 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.65 | 4,463,003 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.37 | 30.59 | 5,017,788 | +0.03(+0.10%) |
Jun 07, 2019 | 30.65 | 30.76 | 30.45 | 30.56 | 6,794,347 | +0.00(+0.00%) |
Jun 06, 2019 | 30.37 | 30.56 | 30.31 | 30.56 | 5,704,727 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,836 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,918 | +0.38(+1.24%) |
Jun 03, 2019 | 30.28 | 30.56 | 30.23 | 30.34 | 3,937,961 | +0.13(+0.42%) |
May 31, 2019 | 30.06 | 30.36 | 29.90 | 30.22 | 3,850,689 | -0.06(-0.21%) |
May 30, 2019 | 30.65 | 30.69 | 30.25 | 30.28 | 4,913,123 | -0.31(-1.02%) |
May 29, 2019 | 30.37 | 30.62 | 30.03 | 30.59 | 5,690,681 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.06 | 30.56 | 30.62 | 4,498,030 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.09 | 30.69 | 30.94 | 2,525,682 | -0.03(-0.10%) |
May 23, 2019 | 31.28 | 31.34 | 30.53 | 30.97 | 12,737,295 | -0.47(-1.50%) |
May 22, 2019 | 31.50 | 31.56 | 31.38 | 31.44 | 3,089,611 | -0.13(-0.40%) |
May 21, 2019 | 31.31 | 31.63 | 31.25 | 31.56 | 3,249,349 | +0.31(+1.00%) |
May 20, 2019 | 31.34 | 31.41 | 31.13 | 31.25 | 3,025,278 | -0.09(-0.30%) |
May 17, 2019 | 31.53 | 31.53 | 31.28 | 31.34 | 3,803,503 | +0.00(+0.00%) |
May 16, 2019 | 31.34 | 31.53 | 31.25 | 31.34 | 3,945,760 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.31 | 30.75 | 31.31 | 3,782,080 | +0.41(+1.32%) |
May 14, 2019 | 30.87 | 31.28 | 30.78 | 30.91 | 3,758,376 | +0.22(+0.71%) |
May 13, 2019 | 30.87 | 31.06 | 30.62 | 30.69 | 4,394,827 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.09 | 30.28 | 31.06 | 5,751,850 | +1.07(+3.55%) |
May 09, 2019 | 30.40 | 30.40 | 29.81 | 30.00 | 4,630,424 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.57 | 30.17 | 30.36 | 3,239,232 | -0.03(-0.10%) |
May 07, 2019 | 30.11 | 30.39 | 29.96 | 30.39 | 3,260,464 | +0.09(+0.30%) |
May 06, 2019 | 30.11 | 30.42 | 29.99 | 30.30 | 2,508,705 | -0.12(-0.40%) |
May 03, 2019 | 30.23 | 30.42 | 30.14 | 30.42 | 2,234,765 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,285,704 | -0.52(-1.71%) |