Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.35 | 31.47 | 30.77 | 30.88 | 35,473 | -0.16(-0.52%) |
Jul 30, 2019 | 31.06 | 31.24 | 31.00 | 31.04 | 109,554 | -0.69(-2.17%) |
Jul 29, 2019 | 31.78 | 31.78 | 31.60 | 31.73 | 148,008 | +0.11(+0.34%) |
Jul 26, 2019 | 31.80 | 31.85 | 31.58 | 31.62 | 25,300 | -0.39(-1.21%) |
Jul 25, 2019 | 32.21 | 32.21 | 31.92 | 32.01 | 30,958 | -0.19(-0.59%) |
Jul 24, 2019 | 32.09 | 32.25 | 32.04 | 32.20 | 56,856 | +0.08(+0.25%) |
Jul 23, 2019 | 32.10 | 32.18 | 32.00 | 32.12 | 45,757 | +0.25(+0.80%) |
Jul 22, 2019 | 31.77 | 31.96 | 31.75 | 31.87 | 27,258 | +0.31(+0.97%) |
Jul 19, 2019 | 31.65 | 31.80 | 31.56 | 31.56 | 36,200 | -0.24(-0.75%) |
Jul 18, 2019 | 31.40 | 31.80 | 31.40 | 31.80 | 24,097 | -0.12(-0.38%) |
Jul 17, 2019 | 32.01 | 32.05 | 31.84 | 31.92 | 163,673 | -0.09(-0.28%) |
Jul 16, 2019 | 31.89 | 32.20 | 31.84 | 32.01 | 200,301 | +0.26(+0.82%) |
Jul 15, 2019 | 31.99 | 32.00 | 31.75 | 31.75 | 42,071 | +0.18(+0.56%) |
Jul 12, 2019 | 31.67 | 31.73 | 31.50 | 31.57 | 31,200 | +0.24(+0.76%) |
Jul 11, 2019 | 31.22 | 31.43 | 31.11 | 31.34 | 25,246 | +0.36(+1.15%) |
Jul 10, 2019 | 30.99 | 31.10 | 30.91 | 30.98 | 51,219 | +0.05(+0.16%) |
Jul 09, 2019 | 30.87 | 30.93 | 30.85 | 30.93 | 26,603 | +0.12(+0.39%) |
Jul 08, 2019 | 31.10 | 31.19 | 30.81 | 30.81 | 41,047 | -0.71(-2.25%) |
Jul 05, 2019 | 31.42 | 31.58 | 31.21 | 31.52 | 19,300 | -0.11(-0.35%) |
Jul 03, 2019 | 31.55 | 31.75 | 31.51 | 31.63 | 25,200 | +0.50(+1.59%) |
Jul 02, 2019 | 31.00 | 31.21 | 31.00 | 31.13 | 45,964 | +0.23(+0.75%) |
Jul 01, 2019 | 30.94 | 31.20 | 30.83 | 30.90 | 83,639 | +0.03(+0.10%) |
Jun 28, 2019 | 30.88 | 31.01 | 30.79 | 30.87 | 94,900 | +0.11(+0.36%) |
Jun 27, 2019 | 30.60 | 30.91 | 30.60 | 30.76 | 143,557 | -0.03(-0.10%) |
Jun 26, 2019 | 30.91 | 30.93 | 30.79 | 30.79 | 42,139 | -0.27(-0.87%) |
Jun 25, 2019 | 31.46 | 31.46 | 31.06 | 31.06 | 100,527 | -0.14(-0.45%) |
Jun 24, 2019 | 31.22 | 31.30 | 31.15 | 31.20 | 67,241 | +0.16(+0.51%) |
Jun 21, 2019 | 31.08 | 31.10 | 30.92 | 31.04 | 37,600 | -0.09(-0.28%) |
Jun 20, 2019 | 31.34 | 31.34 | 31.03 | 31.13 | 71,947 | +0.51(+1.67%) |
Jun 19, 2019 | 30.49 | 30.66 | 30.42 | 30.62 | 54,127 | +0.21(+0.69%) |
Jun 18, 2019 | 30.32 | 30.52 | 30.32 | 30.41 | 47,381 | +0.58(+1.94%) |
Jun 17, 2019 | 29.92 | 30.01 | 29.83 | 29.83 | 49,111 | -0.14(-0.47%) |
Jun 14, 2019 | 30.01 | 30.03 | 29.93 | 29.97 | 32,800 | -0.14(-0.46%) |
Jun 13, 2019 | 30.40 | 30.40 | 30.10 | 30.11 | 76,250 | +0.15(+0.51%) |
Jun 12, 2019 | 30.08 | 30.19 | 29.88 | 29.96 | 54,182 | +0.31(+1.04%) |
Jun 11, 2019 | 29.81 | 29.81 | 29.56 | 29.65 | 41,374 | +0.16(+0.55%) |
Jun 10, 2019 | 29.66 | 29.69 | 29.49 | 29.49 | 34,742 | -0.02(-0.07%) |
Jun 07, 2019 | 29.55 | 29.79 | 29.51 | 29.51 | 89,100 | +0.38(+1.30%) |
Jun 06, 2019 | 29.29 | 29.29 | 29.05 | 29.13 | 137,779 | +0.31(+1.08%) |
Jun 05, 2019 | 29.00 | 29.00 | 28.73 | 28.82 | 316,442 | -0.11(-0.38%) |
Jun 04, 2019 | 28.70 | 28.93 | 28.70 | 28.93 | 272,417 | +0.13(+0.45%) |
Jun 03, 2019 | 28.57 | 28.93 | 28.57 | 28.80 | 1,678,363 | +0.81(+2.89%) |
May 31, 2019 | 27.86 | 28.12 | 27.86 | 27.99 | 730,700 | +0.00(+0.00%) |
May 30, 2019 | 27.87 | 28.10 | 27.87 | 27.99 | 118,379 | +0.11(+0.39%) |
May 29, 2019 | 27.80 | 27.88 | 27.70 | 27.88 | 98,027 | -0.49(-1.73%) |
May 28, 2019 | 28.44 | 28.61 | 28.37 | 28.37 | 40,595 | +0.25(+0.87%) |
May 24, 2019 | 28.28 | 28.28 | 28.05 | 28.12 | 30,300 | +0.41(+1.50%) |
May 23, 2019 | 27.54 | 27.85 | 27.54 | 27.71 | 33,844 | -0.50(-1.77%) |
May 22, 2019 | 28.26 | 28.33 | 28.17 | 28.21 | 31,757 | -0.16(-0.56%) |
May 21, 2019 | 28.49 | 28.54 | 28.36 | 28.37 | 74,826 | -0.21(-0.73%) |
May 20, 2019 | 28.46 | 28.68 | 28.46 | 28.58 | 24,959 | -0.30(-1.04%) |
May 17, 2019 | 29.05 | 29.05 | 28.79 | 28.88 | 27,800 | +0.04(+0.14%) |
May 16, 2019 | 28.90 | 29.07 | 28.84 | 28.84 | 46,455 | +0.53(+1.87%) |
May 15, 2019 | 28.03 | 28.45 | 28.03 | 28.31 | 37,698 | +0.03(+0.11%) |
May 14, 2019 | 28.29 | 28.43 | 28.20 | 28.28 | 37,442 | +0.68(+2.46%) |
May 13, 2019 | 27.70 | 27.76 | 27.46 | 27.60 | 288,957 | -0.55(-1.97%) |
May 10, 2019 | 27.72 | 28.19 | 27.69 | 28.16 | 560,300 | +0.46(+1.64%) |
May 09, 2019 | 27.63 | 27.84 | 27.42 | 27.70 | 443,832 | -0.33(-1.18%) |
May 08, 2019 | 27.98 | 28.32 | 27.98 | 28.03 | 169,869 | -0.59(-2.06%) |
May 07, 2019 | 28.92 | 28.93 | 28.50 | 28.62 | 36,890 | +0.95(+3.43%) |
May 06, 2019 | 27.32 | 27.67 | 27.32 | 27.67 | 28,830 | -0.11(-0.41%) |
May 03, 2019 | 27.77 | 27.89 | 27.70 | 27.78 | 33,100 | -0.16(-0.56%) |
May 02, 2019 | 28.09 | 28.16 | 27.90 | 27.94 | 28,534 | -0.34(-1.20%) |