Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.19 | 33.19 | 32.65 | 32.82 | 2,978 | -0.37(-1.11%) |
Jul 30, 2019 | 33.07 | 33.19 | 33.00 | 33.19 | 4,068 | +0.08(+0.24%) |
Jul 29, 2019 | 33.15 | 33.15 | 33.02 | 33.11 | 2,734 | -0.09(-0.26%) |
Jul 26, 2019 | 33.05 | 33.22 | 33.01 | 33.20 | 6,870 | +0.27(+0.82%) |
Jul 25, 2019 | 32.92 | 32.96 | 32.86 | 32.93 | 11,464 | -0.13(-0.38%) |
Jul 24, 2019 | 32.91 | 33.10 | 32.89 | 33.05 | 22,889 | +0.17(+0.50%) |
Jul 23, 2019 | 32.78 | 32.91 | 32.78 | 32.89 | 4,363 | +0.23(+0.71%) |
Jul 22, 2019 | 32.67 | 32.73 | 32.65 | 32.66 | 3,337 | +0.06(+0.17%) |
Jul 19, 2019 | 32.82 | 32.86 | 32.60 | 32.60 | 2,602 | -0.09(-0.28%) |
Jul 18, 2019 | 32.57 | 32.70 | 32.47 | 32.69 | 7,602 | +0.12(+0.38%) |
Jul 17, 2019 | 32.61 | 32.73 | 32.57 | 32.57 | 3,535 | -0.16(-0.49%) |
Jul 16, 2019 | 32.60 | 32.83 | 32.60 | 32.73 | 12,975 | +0.05(+0.14%) |
Jul 15, 2019 | 32.75 | 32.75 | 32.57 | 32.68 | 4,432 | -0.08(-0.25%) |
Jul 12, 2019 | 32.69 | 32.81 | 32.65 | 32.77 | 3,539 | +0.18(+0.55%) |
Jul 11, 2019 | 32.71 | 32.71 | 32.52 | 32.59 | 4,938 | +0.01(+0.04%) |
Jul 10, 2019 | 32.64 | 32.70 | 32.55 | 32.57 | 4,227 | +0.13(+0.40%) |
Jul 09, 2019 | 32.25 | 32.44 | 32.25 | 32.44 | 4,383 | +0.02(+0.07%) |
Jul 08, 2019 | 32.62 | 32.62 | 32.42 | 32.42 | 31,707 | -0.24(-0.74%) |
Jul 05, 2019 | 32.66 | 32.70 | 32.50 | 32.66 | 5,413 | -0.12(-0.35%) |
Jul 03, 2019 | 32.59 | 32.79 | 32.53 | 32.78 | 2,290 | +0.36(+1.12%) |
Jul 02, 2019 | 32.39 | 32.42 | 32.32 | 32.41 | 6,668 | +0.00(+0.01%) |
Jul 01, 2019 | 32.55 | 32.55 | 32.36 | 32.41 | 4,274 | +0.34(+1.06%) |
Jun 28, 2019 | 31.96 | 32.08 | 31.90 | 32.07 | 23,213 | +0.24(+0.75%) |
Jun 27, 2019 | 31.78 | 31.88 | 31.78 | 31.83 | 2,091 | +0.16(+0.52%) |
Jun 26, 2019 | 31.65 | 31.77 | 31.65 | 31.67 | 4,062 | +0.04(+0.12%) |
Jun 25, 2019 | 31.85 | 31.85 | 31.62 | 31.63 | 4,399 | -0.21(-0.66%) |
Jun 24, 2019 | 31.96 | 31.96 | 31.84 | 31.84 | 4,126 | -0.16(-0.49%) |
Jun 21, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 5,945 | -0.12(-0.38%) |
Jun 20, 2019 | 31.96 | 32.19 | 31.96 | 32.12 | 6,031 | +0.30(+0.93%) |
Jun 19, 2019 | 31.68 | 31.86 | 31.63 | 31.82 | 7,607 | +0.22(+0.71%) |
Jun 18, 2019 | 31.52 | 31.77 | 31.52 | 31.60 | 4,569 | +0.29(+0.94%) |
Jun 17, 2019 | 31.19 | 31.38 | 31.19 | 31.31 | 6,145 | +0.44(+1.42%) |
Jun 14, 2019 | 30.92 | 30.92 | 30.80 | 30.87 | 5,945 | -0.05(-0.16%) |
Jun 13, 2019 | 30.95 | 30.95 | 30.83 | 30.92 | 2,151 | +0.18(+0.59%) |
Jun 12, 2019 | 30.86 | 30.86 | 30.74 | 30.74 | 1,518 | -0.06(-0.19%) |
Jun 11, 2019 | 30.99 | 31.04 | 30.79 | 30.79 | 9,247 | -0.07(-0.22%) |
Jun 10, 2019 | 30.95 | 31.07 | 30.84 | 30.86 | 5,203 | +0.12(+0.38%) |
Jun 07, 2019 | 30.77 | 30.91 | 30.72 | 30.75 | 7,718 | +0.23(+0.75%) |
Jun 06, 2019 | 30.39 | 30.57 | 30.33 | 30.52 | 4,270 | +0.13(+0.42%) |
Jun 05, 2019 | 30.37 | 30.39 | 30.14 | 30.39 | 8,814 | +0.20(+0.65%) |
Jun 04, 2019 | 29.77 | 30.19 | 29.77 | 30.19 | 2,054 | +0.77(+2.61%) |
Jun 03, 2019 | 29.51 | 29.62 | 29.37 | 29.42 | 15,677 | -0.04(-0.13%) |
May 31, 2019 | 29.54 | 29.54 | 29.43 | 29.46 | 6,153 | -0.40(-1.34%) |
May 30, 2019 | 30.01 | 30.01 | 29.81 | 29.86 | 2,910 | +0.05(+0.16%) |
May 29, 2019 | 29.90 | 29.91 | 29.69 | 29.82 | 7,779 | -0.31(-1.02%) |
May 28, 2019 | 30.52 | 30.55 | 30.09 | 30.12 | 9,412 | -0.30(-0.98%) |
May 24, 2019 | 30.42 | 30.58 | 30.34 | 30.42 | 42,451 | +0.12(+0.38%) |
May 23, 2019 | 30.38 | 30.38 | 30.15 | 30.31 | 9,210 | -0.42(-1.37%) |
May 22, 2019 | 30.79 | 30.83 | 30.69 | 30.73 | 3,465 | -0.22(-0.70%) |
May 21, 2019 | 30.74 | 30.97 | 30.74 | 30.94 | 2,708 | +0.47(+1.53%) |
May 20, 2019 | 30.60 | 30.61 | 30.44 | 30.48 | 4,139 | -0.45(-1.47%) |
May 17, 2019 | 31.07 | 31.07 | 30.87 | 30.93 | 2,607 | -0.24(-0.77%) |
May 16, 2019 | 31.06 | 31.34 | 31.06 | 31.17 | 5,871 | +0.19(+0.60%) |
May 15, 2019 | 30.68 | 31.05 | 30.61 | 30.98 | 10,332 | +0.11(+0.36%) |
May 14, 2019 | 30.51 | 30.98 | 30.51 | 30.87 | 3,281 | +0.47(+1.55%) |
May 13, 2019 | 30.93 | 30.93 | 30.32 | 30.40 | 9,159 | -0.92(-2.93%) |
May 10, 2019 | 31.24 | 31.33 | 30.82 | 31.32 | 2,711 | +0.11(+0.36%) |
May 09, 2019 | 31.06 | 31.25 | 30.90 | 31.21 | 4,153 | -0.20(-0.64%) |
May 08, 2019 | 31.36 | 31.52 | 31.36 | 31.41 | 3,324 | -0.01(-0.03%) |
May 07, 2019 | 31.83 | 31.83 | 31.24 | 31.42 | 8,465 | -0.64(-2.00%) |
May 06, 2019 | 31.65 | 32.09 | 31.65 | 32.06 | 4,913 | -0.15(-0.47%) |
May 03, 2019 | 31.99 | 32.22 | 31.99 | 32.21 | 5,528 | +0.37(+1.17%) |
May 02, 2019 | 31.95 | 31.98 | 31.66 | 31.84 | 5,674 | -0.19(-0.59%) |