Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.51 | 32.51 | 31.71 | 31.71 | 1,897 | -0.83(-2.56%) |
Jul 30, 2019 | 31.92 | 32.55 | 31.92 | 32.54 | 2,933 | +0.22(+0.69%) |
Jul 29, 2019 | 32.27 | 32.32 | 32.18 | 32.32 | 1,319 | -0.17(-0.52%) |
Jul 26, 2019 | 32.34 | 32.60 | 32.34 | 32.49 | 5,649 | -0.11(-0.32%) |
Jul 25, 2019 | 32.75 | 33.14 | 32.59 | 32.59 | 3,318 | -0.25(-0.75%) |
Jul 24, 2019 | 32.13 | 32.91 | 32.13 | 32.84 | 3,966 | +0.41(+1.25%) |
Jul 23, 2019 | 31.64 | 32.48 | 31.64 | 32.43 | 1,709 | +1.12(+3.59%) |
Jul 22, 2019 | 31.23 | 31.31 | 31.08 | 31.31 | 538 | -0.01(-0.02%) |
Jul 19, 2019 | 31.24 | 31.64 | 31.24 | 31.32 | 2,929 | +0.62(+2.02%) |
Jul 18, 2019 | 30.47 | 30.69 | 30.24 | 30.69 | 2,950 | +0.09(+0.28%) |
Jul 17, 2019 | 32.41 | 32.41 | 30.61 | 30.61 | 7,945 | -2.15(-6.57%) |
Jul 16, 2019 | 32.68 | 32.85 | 32.59 | 32.76 | 2,659 | +0.74(+2.31%) |
Jul 15, 2019 | 32.02 | 32.09 | 31.95 | 32.02 | 2,914 | -0.42(-1.30%) |
Jul 12, 2019 | 31.81 | 32.45 | 31.66 | 32.44 | 5,649 | +1.65(+5.35%) |
Jul 11, 2019 | 30.23 | 30.80 | 30.23 | 30.80 | 1,363 | +0.59(+1.97%) |
Jul 10, 2019 | 30.19 | 30.51 | 30.19 | 30.20 | 2,507 | -0.33(-1.07%) |
Jul 09, 2019 | 30.01 | 30.53 | 30.01 | 30.53 | 2,778 | -0.12(-0.40%) |
Jul 08, 2019 | 31.03 | 31.03 | 30.60 | 30.65 | 4,592 | -0.66(-2.10%) |
Jul 05, 2019 | 31.03 | 31.31 | 30.21 | 31.31 | 2,511 | -0.50(-1.59%) |
Jul 03, 2019 | 31.36 | 31.82 | 31.36 | 31.82 | 418 | +0.52(+1.67%) |
Jul 02, 2019 | 31.31 | 31.49 | 31.24 | 31.29 | 3,306 | -0.22(-0.70%) |
Jul 01, 2019 | 32.78 | 32.78 | 31.14 | 31.51 | 7,641 | +0.18(+0.56%) |
Jun 28, 2019 | 30.58 | 31.34 | 30.58 | 31.34 | 1,150 | +0.95(+3.13%) |
Jun 27, 2019 | 30.26 | 30.38 | 30.26 | 30.38 | 674 | +0.09(+0.28%) |
Jun 26, 2019 | 30.22 | 30.53 | 30.22 | 30.30 | 2,432 | +0.13(+0.42%) |
Jun 25, 2019 | 30.44 | 30.55 | 30.17 | 30.17 | 7,155 | -0.67(-2.18%) |
Jun 24, 2019 | 31.02 | 31.08 | 30.85 | 30.85 | 1,909 | -0.28(-0.90%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.10 | 31.12 | 2,938 | -0.37(-1.17%) |
Jun 20, 2019 | 30.61 | 31.68 | 30.61 | 31.49 | 4,136 | +1.36(+4.51%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.81 | 30.14 | 2,701 | +0.06(+0.20%) |
Jun 18, 2019 | 29.24 | 30.15 | 29.24 | 30.07 | 1,214 | +1.60(+5.63%) |
Jun 17, 2019 | 28.72 | 28.72 | 28.47 | 28.47 | 330 | -0.38(-1.33%) |
Jun 14, 2019 | 28.61 | 28.86 | 28.61 | 28.86 | 734 | -0.20(-0.70%) |
Jun 13, 2019 | 28.85 | 29.06 | 28.73 | 29.06 | 2,320 | +0.39(+1.36%) |
Jun 12, 2019 | 28.38 | 28.73 | 28.38 | 28.67 | 13,979 | +0.16(+0.57%) |
Jun 11, 2019 | 28.50 | 28.51 | 28.50 | 28.51 | 741 | -0.77(-2.64%) |
Jun 10, 2019 | 30.47 | 30.47 | 29.28 | 29.28 | 5,687 | +0.05(+0.18%) |
Jun 07, 2019 | 29.03 | 29.33 | 29.03 | 29.23 | 2,938 | +0.71(+2.47%) |
Jun 06, 2019 | 28.00 | 28.57 | 28.00 | 28.53 | 4,248 | +0.12(+0.41%) |
Jun 05, 2019 | 28.08 | 28.41 | 27.73 | 28.41 | 5,375 | +0.88(+3.20%) |
Jun 04, 2019 | 26.58 | 27.53 | 26.58 | 27.53 | 8,106 | +1.83(+7.13%) |
Jun 03, 2019 | 25.03 | 25.70 | 25.03 | 25.70 | 3,282 | +0.48(+1.89%) |
May 31, 2019 | 25.33 | 25.33 | 25.22 | 25.22 | 419 | -1.12(-4.25%) |
May 30, 2019 | 26.55 | 26.55 | 26.34 | 26.34 | 805 | +0.34(+1.31%) |
May 29, 2019 | 25.95 | 26.08 | 25.95 | 26.00 | 20,224 | -0.65(-2.43%) |
May 28, 2019 | 27.13 | 27.14 | 26.64 | 26.64 | 970 | -0.79(-2.88%) |
May 24, 2019 | 27.43 | 27.43 | 27.43 | 27.43 | 734 | +0.75(+2.82%) |
May 23, 2019 | 26.86 | 27.47 | 26.68 | 26.68 | 2,066 | -1.79(-6.30%) |
May 22, 2019 | 28.72 | 28.72 | 28.48 | 28.48 | 857 | -0.67(-2.28%) |
May 21, 2019 | 28.83 | 29.14 | 28.64 | 29.14 | 6,372 | +0.95(+3.38%) |
May 20, 2019 | 28.20 | 28.30 | 27.83 | 28.19 | 12,674 | -0.35(-1.23%) |
May 17, 2019 | 28.50 | 29.17 | 28.38 | 28.54 | 6,296 | -0.81(-2.77%) |
May 16, 2019 | 28.83 | 29.36 | 28.81 | 29.35 | 3,330 | +0.72(+2.52%) |
May 15, 2019 | 28.63 | 28.63 | 27.99 | 28.63 | 642 | +0.09(+0.31%) |
May 14, 2019 | 28.15 | 29.04 | 28.15 | 28.54 | 6,015 | +0.91(+3.29%) |
May 13, 2019 | 27.84 | 27.85 | 27.09 | 27.63 | 5,018 | -2.41(-8.03%) |
May 10, 2019 | 29.41 | 30.32 | 28.33 | 30.04 | 10,179 | +0.23(+0.76%) |
May 09, 2019 | 28.93 | 29.83 | 28.73 | 29.82 | 5,469 | -0.18(-0.59%) |
May 08, 2019 | 30.11 | 30.59 | 29.97 | 29.99 | 7,496 | +0.05(+0.15%) |
May 07, 2019 | 30.46 | 30.64 | 29.27 | 29.95 | 14,919 | -2.01(-6.30%) |
May 06, 2019 | 30.39 | 32.07 | 30.39 | 31.96 | 8,426 | -0.98(-2.96%) |
May 03, 2019 | 32.18 | 32.94 | 32.18 | 32.94 | 4,827 | +1.26(+3.96%) |
May 02, 2019 | 32.40 | 32.40 | 31.06 | 31.68 | 3,389 | -0.23(-0.71%) |