Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.49 | 31.49 | 30.83 | 31.04 | 491,967 | -0.33(-1.05%) |
Jul 30, 2019 | 31.40 | 31.43 | 31.25 | 31.37 | 457,912 | -0.10(-0.31%) |
Jul 29, 2019 | 31.44 | 31.62 | 31.39 | 31.46 | 392,789 | -0.05(-0.14%) |
Jul 26, 2019 | 31.40 | 31.53 | 31.30 | 31.51 | 348,100 | +0.22(+0.70%) |
Jul 25, 2019 | 31.42 | 31.42 | 31.21 | 31.29 | 304,223 | -0.15(-0.48%) |
Jul 24, 2019 | 31.29 | 31.44 | 31.22 | 31.44 | 338,944 | +0.14(+0.45%) |
Jul 23, 2019 | 31.22 | 31.30 | 31.12 | 31.30 | 411,255 | +0.21(+0.68%) |
Jul 22, 2019 | 31.05 | 31.14 | 30.99 | 31.09 | 370,788 | +0.10(+0.32%) |
Jul 19, 2019 | 31.29 | 31.29 | 30.98 | 30.99 | 395,500 | -0.20(-0.63%) |
Jul 18, 2019 | 31.04 | 31.22 | 30.96 | 31.18 | 472,211 | +0.10(+0.32%) |
Jul 17, 2019 | 31.40 | 31.40 | 31.08 | 31.09 | 824,850 | -0.20(-0.62%) |
Jul 16, 2019 | 31.44 | 31.47 | 31.25 | 31.28 | 339,653 | -0.10(-0.32%) |
Jul 15, 2019 | 31.47 | 31.50 | 31.33 | 31.38 | 399,823 | -0.01(-0.02%) |
Jul 12, 2019 | 31.27 | 31.39 | 31.26 | 31.39 | 331,600 | +0.15(+0.46%) |
Jul 11, 2019 | 31.26 | 31.26 | 31.12 | 31.24 | 472,300 | +0.08(+0.26%) |
Jul 10, 2019 | 31.22 | 31.26 | 31.08 | 31.16 | 800,642 | +0.14(+0.45%) |
Jul 09, 2019 | 30.95 | 31.04 | 30.85 | 31.02 | 413,316 | +0.04(+0.13%) |
Jul 08, 2019 | 31.08 | 31.08 | 30.92 | 30.98 | 330,668 | -0.16(-0.51%) |
Jul 05, 2019 | 31.13 | 31.17 | 30.90 | 31.14 | 177,600 | -0.04(-0.13%) |
Jul 03, 2019 | 31.12 | 31.18 | 30.98 | 31.18 | 348,200 | +0.25(+0.81%) |
Jul 02, 2019 | 30.91 | 30.94 | 30.76 | 30.93 | 413,456 | +0.08(+0.26%) |
Jul 01, 2019 | 30.97 | 30.98 | 30.72 | 30.85 | 392,203 | +0.25(+0.80%) |
Jun 28, 2019 | 30.57 | 30.63 | 30.41 | 30.61 | 449,400 | +0.18(+0.61%) |
Jun 27, 2019 | 30.41 | 30.48 | 30.37 | 30.42 | 488,655 | +0.09(+0.30%) |
Jun 26, 2019 | 30.59 | 30.65 | 30.31 | 30.33 | 407,170 | -0.02(-0.07%) |
Jun 25, 2019 | 30.66 | 30.68 | 30.34 | 30.35 | 448,619 | -0.30(-0.98%) |
Jun 24, 2019 | 30.67 | 30.74 | 30.63 | 30.65 | 282,475 | -0.06(-0.20%) |
Jun 21, 2019 | 30.71 | 30.84 | 30.66 | 30.71 | 461,100 | -0.05(-0.16%) |
Jun 20, 2019 | 30.73 | 30.78 | 30.50 | 30.76 | 400,805 | +0.31(+1.02%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.30 | 30.45 | 545,576 | +0.10(+0.33%) |
Jun 18, 2019 | 30.28 | 30.49 | 30.24 | 30.35 | 506,651 | +0.29(+0.95%) |
Jun 17, 2019 | 30.06 | 30.15 | 30.04 | 30.07 | 556,302 | +0.03(+0.08%) |
Jun 14, 2019 | 30.08 | 30.12 | 29.70 | 30.04 | 556,900 | -0.05(-0.18%) |
Jun 13, 2019 | 30.01 | 30.16 | 29.98 | 30.09 | 436,003 | +0.15(+0.50%) |
Jun 12, 2019 | 30.04 | 30.04 | 29.89 | 29.95 | 533,099 | -0.07(-0.25%) |
Jun 11, 2019 | 30.34 | 30.34 | 29.95 | 30.02 | 505,310 | +0.00(+0.00%) |
Jun 10, 2019 | 30.12 | 30.20 | 30.01 | 30.02 | 334,361 | +0.14(+0.47%) |
Jun 07, 2019 | 29.69 | 30.00 | 29.68 | 29.88 | 763,800 | +0.29(+0.98%) |
Jun 06, 2019 | 29.40 | 29.66 | 29.36 | 29.59 | 880,981 | +0.22(+0.75%) |
Jun 05, 2019 | 29.43 | 29.43 | 29.13 | 29.37 | 475,273 | +0.23(+0.81%) |
Jun 04, 2019 | 28.78 | 29.15 | 28.74 | 29.14 | 588,626 | +0.60(+2.08%) |
Jun 03, 2019 | 28.65 | 28.72 | 28.38 | 28.54 | 834,476 | -0.07(-0.24%) |
May 31, 2019 | 28.85 | 28.85 | 28.60 | 28.61 | 723,900 | -0.39(-1.34%) |
May 30, 2019 | 29.04 | 29.08 | 28.86 | 29.00 | 555,570 | +0.07(+0.24%) |
May 29, 2019 | 29.04 | 29.04 | 28.76 | 28.93 | 750,855 | -0.19(-0.65%) |
May 28, 2019 | 29.49 | 29.52 | 29.12 | 29.12 | 397,246 | -0.25(-0.85%) |
May 24, 2019 | 29.46 | 29.59 | 29.31 | 29.37 | 259,100 | +0.03(+0.10%) |
May 23, 2019 | 29.42 | 29.50 | 29.17 | 29.34 | 355,179 | -0.35(-1.18%) |
May 22, 2019 | 29.71 | 29.77 | 29.62 | 29.69 | 419,709 | -0.06(-0.20%) |
May 21, 2019 | 29.67 | 29.81 | 29.67 | 29.75 | 359,656 | +0.23(+0.78%) |
May 20, 2019 | 29.54 | 29.66 | 29.43 | 29.52 | 626,518 | -0.20(-0.67%) |
May 17, 2019 | 29.61 | 29.98 | 29.61 | 29.72 | 298,300 | -0.16(-0.54%) |
May 16, 2019 | 29.75 | 30.05 | 29.62 | 29.88 | 410,128 | +0.27(+0.91%) |
May 15, 2019 | 29.29 | 29.69 | 29.25 | 29.61 | 431,788 | +0.17(+0.58%) |
May 14, 2019 | 29.33 | 29.62 | 29.29 | 29.44 | 903,914 | +0.23(+0.79%) |
May 13, 2019 | 29.40 | 29.45 | 29.10 | 29.21 | 737,736 | -0.73(-2.43%) |
May 10, 2019 | 29.66 | 30.02 | 29.34 | 29.94 | 347,600 | +0.13(+0.43%) |
May 09, 2019 | 29.62 | 29.86 | 29.44 | 29.81 | 437,036 | -0.06(-0.20%) |
May 08, 2019 | 29.90 | 30.08 | 29.82 | 29.87 | 673,870 | -0.04(-0.13%) |
May 07, 2019 | 30.19 | 30.23 | 29.71 | 29.91 | 690,285 | -0.51(-1.68%) |
May 06, 2019 | 30.08 | 30.49 | 30.08 | 30.42 | 572,278 | -0.14(-0.46%) |
May 03, 2019 | 30.45 | 30.60 | 30.42 | 30.56 | 457,200 | +0.29(+0.96%) |
May 02, 2019 | 30.35 | 30.47 | 30.10 | 30.27 | 410,748 | -0.08(-0.26%) |