Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.56 | 30.66 | 29.45 | 29.89 | 4,502,316 | -0.56(-1.84%) |
Jul 30, 2019 | 30.00 | 30.71 | 29.94 | 30.45 | 3,521,566 | +0.60(+2.00%) |
Jul 29, 2019 | 30.17 | 30.30 | 29.68 | 29.85 | 4,882,088 | -0.37(-1.22%) |
Jul 26, 2019 | 30.11 | 30.33 | 29.96 | 30.22 | 2,777,557 | +0.00(+0.00%) |
Jul 25, 2019 | 29.39 | 30.27 | 29.39 | 30.22 | 5,871,991 | +0.91(+3.11%) |
Jul 24, 2019 | 29.40 | 29.45 | 28.70 | 29.31 | 7,287,184 | +0.20(+0.68%) |
Jul 23, 2019 | 30.45 | 31.43 | 29.00 | 29.11 | 12,019,756 | -2.65(-8.33%) |
Jul 22, 2019 | 31.68 | 32.28 | 31.65 | 31.76 | 7,759,366 | +0.24(+0.75%) |
Jul 19, 2019 | 31.85 | 31.98 | 31.48 | 31.52 | 3,119,560 | -0.20(-0.63%) |
Jul 18, 2019 | 31.85 | 32.16 | 31.40 | 31.72 | 5,179,734 | -0.04(-0.12%) |
Jul 17, 2019 | 31.90 | 32.05 | 31.70 | 31.76 | 2,713,229 | -0.09(-0.30%) |
Jul 16, 2019 | 31.33 | 32.04 | 31.33 | 31.85 | 3,260,903 | +0.42(+1.33%) |
Jul 15, 2019 | 31.87 | 32.01 | 31.30 | 31.43 | 4,259,287 | -0.41(-1.28%) |
Jul 12, 2019 | 31.17 | 31.88 | 31.16 | 31.84 | 3,707,522 | +0.83(+2.69%) |
Jul 11, 2019 | 31.04 | 31.05 | 30.47 | 31.01 | 3,062,555 | +0.04(+0.12%) |
Jul 10, 2019 | 30.71 | 31.04 | 30.70 | 30.97 | 3,281,037 | +0.63(+2.06%) |
Jul 09, 2019 | 30.60 | 30.72 | 30.28 | 30.34 | 5,311,342 | -0.31(-1.02%) |
Jul 08, 2019 | 30.31 | 30.85 | 30.16 | 30.66 | 3,660,766 | +0.36(+1.19%) |
Jul 05, 2019 | 30.77 | 30.88 | 30.09 | 30.30 | 3,424,663 | -0.70(-2.26%) |
Jul 03, 2019 | 30.73 | 31.18 | 30.68 | 31.00 | 1,743,537 | +0.21(+0.68%) |
Jul 02, 2019 | 30.50 | 30.81 | 30.39 | 30.79 | 3,241,815 | +0.32(+1.06%) |
Jul 01, 2019 | 30.32 | 30.55 | 29.92 | 30.47 | 4,347,793 | +0.47(+1.58%) |
Jun 28, 2019 | 29.84 | 30.32 | 29.84 | 29.99 | 5,246,111 | +0.07(+0.22%) |
Jun 27, 2019 | 29.97 | 30.06 | 29.57 | 29.93 | 2,878,393 | +0.37(+1.25%) |
Jun 26, 2019 | 29.87 | 30.07 | 29.25 | 29.56 | 4,331,588 | -0.21(-0.70%) |
Jun 25, 2019 | 30.94 | 31.04 | 29.23 | 29.76 | 7,380,680 | -0.73(-2.40%) |
Jun 24, 2019 | 30.32 | 30.82 | 30.13 | 30.50 | 2,525,457 | +0.24(+0.78%) |
Jun 21, 2019 | 30.93 | 30.99 | 30.22 | 30.26 | 3,942,411 | -0.79(-2.54%) |
Jun 20, 2019 | 30.81 | 31.08 | 30.57 | 31.05 | 3,774,522 | +0.49(+1.61%) |
Jun 19, 2019 | 31.16 | 31.20 | 29.99 | 30.55 | 4,158,817 | -0.65(-2.10%) |
Jun 18, 2019 | 31.12 | 31.44 | 30.83 | 31.21 | 4,802,765 | +0.23(+0.74%) |
Jun 17, 2019 | 31.16 | 31.28 | 30.52 | 30.98 | 2,508,464 | -0.18(-0.58%) |
Jun 14, 2019 | 30.76 | 31.25 | 30.68 | 31.16 | 3,193,464 | +0.33(+1.08%) |
Jun 13, 2019 | 30.54 | 30.97 | 30.54 | 30.83 | 2,428,681 | +0.43(+1.40%) |
Jun 12, 2019 | 30.75 | 31.12 | 30.30 | 30.40 | 4,549,336 | -0.32(-1.05%) |
Jun 11, 2019 | 31.07 | 31.19 | 30.46 | 30.72 | 2,157,370 | -0.22(-0.70%) |
Jun 10, 2019 | 30.94 | 31.28 | 30.70 | 30.94 | 2,702,958 | -0.02(-0.06%) |
Jun 07, 2019 | 30.22 | 31.03 | 30.22 | 30.96 | 4,442,673 | +0.89(+2.95%) |
Jun 06, 2019 | 30.37 | 30.63 | 29.98 | 30.07 | 3,233,694 | -0.24(-0.78%) |
Jun 05, 2019 | 30.37 | 30.37 | 29.77 | 30.31 | 3,125,029 | +0.11(+0.38%) |
Jun 04, 2019 | 30.24 | 30.25 | 29.67 | 30.19 | 4,358,006 | +0.24(+0.79%) |
Jun 03, 2019 | 29.29 | 30.19 | 29.15 | 29.96 | 3,885,094 | +0.65(+2.23%) |
May 31, 2019 | 29.49 | 29.63 | 29.00 | 29.30 | 2,890,234 | -0.50(-1.68%) |
May 30, 2019 | 29.61 | 29.94 | 29.52 | 29.80 | 2,543,868 | +0.26(+0.86%) |
May 29, 2019 | 29.98 | 29.98 | 29.35 | 29.55 | 3,288,633 | -0.40(-1.33%) |
May 28, 2019 | 30.37 | 30.51 | 29.95 | 29.95 | 3,261,510 | -0.42(-1.37%) |
May 24, 2019 | 29.96 | 30.37 | 29.96 | 30.36 | 2,080,532 | +0.50(+1.68%) |
May 23, 2019 | 30.20 | 30.42 | 29.83 | 29.86 | 3,301,323 | -0.50(-1.65%) |
May 22, 2019 | 29.85 | 30.51 | 29.81 | 30.36 | 3,420,586 | -0.14(-0.46%) |
May 21, 2019 | 30.20 | 30.72 | 30.13 | 30.50 | 2,771,224 | +0.39(+1.29%) |
May 20, 2019 | 30.60 | 30.75 | 30.02 | 30.12 | 2,554,943 | -0.59(-1.91%) |
May 17, 2019 | 30.45 | 31.01 | 30.29 | 30.70 | 4,081,407 | +0.14(+0.46%) |
May 16, 2019 | 30.28 | 30.83 | 30.28 | 30.56 | 3,585,287 | +0.38(+1.25%) |
May 15, 2019 | 30.32 | 30.49 | 30.09 | 30.18 | 3,253,098 | -0.13(-0.44%) |
May 14, 2019 | 29.57 | 30.47 | 29.54 | 30.32 | 4,791,793 | +0.77(+2.59%) |
May 13, 2019 | 29.29 | 29.73 | 29.15 | 29.55 | 4,346,119 | -0.26(-0.89%) |
May 10, 2019 | 29.72 | 29.90 | 29.39 | 29.81 | 2,858,180 | +0.01(+0.03%) |
May 09, 2019 | 29.29 | 29.86 | 29.22 | 29.80 | 3,261,727 | +0.43(+1.45%) |
May 08, 2019 | 29.66 | 29.87 | 29.37 | 29.38 | 2,149,848 | -0.37(-1.24%) |
May 07, 2019 | 29.80 | 30.00 | 29.49 | 29.75 | 2,853,890 | -0.26(-0.85%) |
May 06, 2019 | 29.74 | 30.07 | 29.60 | 30.00 | 3,223,428 | -0.04(-0.13%) |
May 03, 2019 | 30.03 | 30.14 | 29.55 | 30.04 | 2,965,555 | +0.08(+0.25%) |
May 02, 2019 | 29.80 | 30.27 | 29.51 | 29.97 | 3,075,169 | +0.39(+1.31%) |