Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.44 | 33.84 | 32.89 | 33.02 | 108,787 | -0.49(-1.46%) |
Jul 30, 2019 | 32.43 | 33.56 | 32.43 | 33.51 | 67,557 | +0.96(+2.95%) |
Jul 29, 2019 | 32.49 | 32.68 | 32.33 | 32.55 | 67,588 | +0.14(+0.43%) |
Jul 26, 2019 | 32.04 | 32.58 | 32.04 | 32.41 | 70,900 | +0.49(+1.54%) |
Jul 25, 2019 | 32.09 | 32.47 | 31.80 | 31.92 | 108,332 | -0.17(-0.53%) |
Jul 24, 2019 | 31.73 | 32.19 | 31.41 | 32.09 | 71,220 | +0.38(+1.20%) |
Jul 23, 2019 | 30.77 | 31.95 | 30.77 | 31.71 | 108,879 | +1.26(+4.14%) |
Jul 22, 2019 | 31.38 | 31.75 | 30.44 | 30.45 | 157,419 | -0.99(-3.15%) |
Jul 19, 2019 | 31.68 | 32.13 | 31.39 | 31.44 | 69,700 | -0.31(-0.98%) |
Jul 18, 2019 | 31.42 | 31.88 | 31.23 | 31.75 | 49,996 | +0.48(+1.54%) |
Jul 17, 2019 | 31.27 | 31.38 | 30.87 | 31.27 | 69,051 | -0.02(-0.06%) |
Jul 16, 2019 | 31.24 | 32.00 | 31.07 | 31.29 | 56,053 | +0.09(+0.29%) |
Jul 15, 2019 | 31.36 | 31.45 | 31.04 | 31.20 | 57,135 | +0.11(+0.35%) |
Jul 12, 2019 | 30.28 | 31.23 | 30.28 | 31.09 | 63,100 | +0.89(+2.95%) |
Jul 11, 2019 | 30.06 | 30.48 | 30.01 | 30.20 | 41,724 | +0.02(+0.07%) |
Jul 10, 2019 | 29.99 | 30.34 | 29.68 | 30.18 | 51,815 | +0.36(+1.21%) |
Jul 09, 2019 | 29.72 | 29.94 | 29.65 | 29.82 | 66,612 | -0.06(-0.20%) |
Jul 08, 2019 | 29.56 | 29.94 | 29.37 | 29.88 | 89,216 | +0.34(+1.15%) |
Jul 05, 2019 | 29.16 | 29.62 | 29.15 | 29.54 | 41,400 | +0.25(+0.85%) |
Jul 03, 2019 | 29.34 | 29.77 | 29.22 | 29.29 | 30,600 | +0.00(+0.00%) |
Jul 02, 2019 | 29.39 | 29.79 | 29.09 | 29.29 | 51,112 | -0.05(-0.17%) |
Jul 01, 2019 | 29.64 | 29.99 | 28.93 | 29.34 | 65,914 | -0.24(-0.81%) |
Jun 28, 2019 | 29.40 | 30.00 | 29.35 | 29.58 | 179,100 | +0.26(+0.89%) |
Jun 27, 2019 | 28.37 | 29.43 | 28.37 | 29.32 | 87,162 | +0.96(+3.39%) |
Jun 26, 2019 | 28.20 | 28.52 | 28.12 | 28.36 | 54,142 | +0.23(+0.82%) |
Jun 25, 2019 | 28.58 | 28.93 | 28.01 | 28.13 | 121,421 | -0.47(-1.64%) |
Jun 24, 2019 | 28.83 | 29.28 | 28.59 | 28.60 | 81,951 | -0.26(-0.90%) |
Jun 21, 2019 | 29.11 | 29.49 | 28.81 | 28.86 | 88,200 | -0.49(-1.67%) |
Jun 20, 2019 | 29.49 | 29.96 | 29.25 | 29.35 | 48,015 | -0.11(-0.37%) |
Jun 19, 2019 | 29.50 | 29.58 | 29.04 | 29.46 | 50,815 | +0.10(+0.34%) |
Jun 18, 2019 | 29.76 | 30.02 | 29.36 | 29.36 | 60,042 | +0.19(+0.65%) |
Jun 17, 2019 | 29.02 | 29.59 | 29.02 | 29.17 | 54,727 | +0.09(+0.31%) |
Jun 14, 2019 | 29.19 | 29.42 | 28.75 | 29.08 | 42,400 | -0.10(-0.34%) |
Jun 13, 2019 | 29.08 | 29.46 | 28.93 | 29.18 | 50,377 | +0.18(+0.62%) |
Jun 12, 2019 | 28.43 | 29.18 | 28.43 | 29.00 | 42,286 | +0.51(+1.79%) |
Jun 11, 2019 | 29.11 | 29.57 | 28.39 | 28.49 | 91,136 | -0.74(-2.53%) |
Jun 10, 2019 | 29.08 | 30.08 | 29.08 | 29.23 | 43,807 | +0.05(+0.17%) |
Jun 07, 2019 | 28.93 | 29.49 | 28.93 | 29.18 | 48,200 | +0.27(+0.93%) |
Jun 06, 2019 | 29.13 | 29.45 | 28.82 | 28.91 | 54,234 | -0.25(-0.86%) |
Jun 05, 2019 | 28.95 | 29.25 | 28.63 | 29.16 | 79,502 | +0.12(+0.41%) |
Jun 04, 2019 | 28.47 | 30.36 | 28.47 | 29.04 | 82,105 | +0.84(+2.98%) |
Jun 03, 2019 | 28.00 | 28.45 | 27.86 | 28.20 | 107,047 | +0.22(+0.79%) |
May 31, 2019 | 28.61 | 28.61 | 27.85 | 27.98 | 89,800 | -0.98(-3.38%) |
May 30, 2019 | 29.24 | 29.78 | 28.86 | 28.96 | 97,738 | -0.29(-0.99%) |
May 29, 2019 | 29.30 | 29.46 | 28.95 | 29.25 | 81,120 | -0.34(-1.15%) |
May 28, 2019 | 29.51 | 29.99 | 29.51 | 29.59 | 95,380 | +0.19(+0.65%) |
May 24, 2019 | 29.20 | 29.51 | 29.05 | 29.40 | 43,900 | +0.27(+0.93%) |
May 23, 2019 | 29.17 | 29.48 | 28.88 | 29.13 | 64,432 | -0.30(-1.02%) |
May 22, 2019 | 29.87 | 30.05 | 29.27 | 29.43 | 62,074 | -0.60(-2.00%) |
May 21, 2019 | 29.48 | 30.38 | 29.48 | 30.03 | 71,858 | +0.68(+2.32%) |
May 20, 2019 | 28.67 | 29.55 | 28.30 | 29.35 | 141,066 | +0.64(+2.23%) |
May 17, 2019 | 28.66 | 29.24 | 28.64 | 28.71 | 67,000 | -0.21(-0.73%) |
May 16, 2019 | 28.66 | 29.24 | 28.66 | 28.92 | 120,091 | +0.33(+1.15%) |
May 15, 2019 | 28.70 | 29.11 | 28.53 | 28.59 | 106,680 | -0.38(-1.31%) |
May 14, 2019 | 29.01 | 29.64 | 28.92 | 28.97 | 133,916 | +0.08(+0.28%) |
May 13, 2019 | 29.81 | 29.81 | 28.87 | 28.89 | 76,447 | -1.49(-4.90%) |
May 10, 2019 | 29.59 | 30.53 | 29.40 | 30.38 | 156,100 | +0.66(+2.22%) |
May 09, 2019 | 30.00 | 30.32 | 29.20 | 29.72 | 140,518 | -0.69(-2.27%) |
May 08, 2019 | 30.39 | 30.96 | 29.60 | 30.41 | 158,463 | -2.75(-8.29%) |
May 07, 2019 | 33.37 | 34.23 | 31.71 | 33.16 | 158,848 | -0.21(-0.63%) |
May 06, 2019 | 32.52 | 33.39 | 32.44 | 33.37 | 122,498 | +0.39(+1.18%) |
May 03, 2019 | 32.58 | 33.13 | 32.26 | 32.98 | 110,100 | +0.60(+1.85%) |
May 02, 2019 | 32.54 | 32.87 | 32.03 | 32.38 | 143,941 | -0.17(-0.52%) |