Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.80 | 32.02 | 31.42 | 31.58 | 661,415 | -0.18(-0.57%) |
Jul 30, 2019 | 31.63 | 31.76 | 31.55 | 31.76 | 138,752 | +0.01(+0.03%) |
Jul 29, 2019 | 32.01 | 32.06 | 31.63 | 31.75 | 4,313,922 | -0.30(-0.94%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.64 | 32.05 | 299,260 | +0.28(+0.89%) |
Jul 25, 2019 | 31.79 | 31.91 | 31.72 | 31.77 | 265,076 | -0.06(-0.20%) |
Jul 24, 2019 | 31.52 | 31.84 | 31.49 | 31.84 | 167,229 | +0.27(+0.87%) |
Jul 23, 2019 | 31.42 | 31.58 | 31.27 | 31.56 | 169,912 | +0.21(+0.67%) |
Jul 22, 2019 | 31.48 | 31.52 | 31.33 | 31.35 | 166,097 | -0.11(-0.35%) |
Jul 19, 2019 | 31.77 | 31.77 | 31.46 | 31.46 | 218,989 | -0.23(-0.72%) |
Jul 18, 2019 | 31.55 | 31.74 | 31.51 | 31.69 | 149,564 | +0.16(+0.52%) |
Jul 17, 2019 | 31.81 | 31.81 | 31.52 | 31.52 | 605,431 | -0.34(-1.06%) |
Jul 16, 2019 | 31.92 | 31.96 | 31.83 | 31.86 | 367,399 | -0.05(-0.14%) |
Jul 15, 2019 | 32.01 | 32.04 | 31.82 | 31.91 | 767,326 | -0.03(-0.09%) |
Jul 12, 2019 | 31.75 | 31.95 | 31.69 | 31.94 | 765,750 | +0.24(+0.75%) |
Jul 11, 2019 | 31.74 | 31.76 | 31.52 | 31.70 | 408,101 | -0.03(-0.09%) |
Jul 10, 2019 | 31.84 | 31.98 | 31.65 | 31.73 | 204,984 | -0.10(-0.32%) |
Jul 09, 2019 | 31.67 | 31.84 | 31.63 | 31.83 | 342,139 | +0.05(+0.14%) |
Jul 08, 2019 | 31.78 | 31.87 | 31.68 | 31.78 | 206,851 | -0.10(-0.31%) |
Jul 05, 2019 | 31.84 | 31.88 | 31.63 | 31.88 | 237,083 | +0.05(+0.14%) |
Jul 03, 2019 | 31.54 | 31.84 | 31.54 | 31.84 | 159,773 | +0.41(+1.31%) |
Jul 02, 2019 | 31.41 | 31.53 | 31.31 | 31.42 | 253,318 | -0.03(-0.09%) |
Jul 01, 2019 | 31.24 | 31.46 | 31.17 | 31.45 | 731,448 | +0.46(+1.47%) |
Jun 28, 2019 | 30.87 | 31.06 | 30.83 | 31.00 | 1,291,018 | +0.32(+1.04%) |
Jun 27, 2019 | 30.40 | 30.70 | 30.38 | 30.68 | 220,848 | +0.35(+1.14%) |
Jun 26, 2019 | 30.93 | 30.94 | 30.33 | 30.33 | 163,153 | -0.51(-1.66%) |
Jun 25, 2019 | 30.92 | 30.98 | 30.81 | 30.84 | 446,518 | -0.14(-0.44%) |
Jun 24, 2019 | 31.04 | 31.23 | 30.95 | 30.98 | 161,121 | -0.05(-0.17%) |
Jun 21, 2019 | 31.24 | 31.33 | 31.01 | 31.03 | 646,090 | -0.21(-0.67%) |
Jun 20, 2019 | 31.11 | 31.29 | 30.85 | 31.24 | 3,850,328 | +0.28(+0.91%) |
Jun 19, 2019 | 30.88 | 31.07 | 30.88 | 30.96 | 214,844 | +0.10(+0.32%) |
Jun 18, 2019 | 30.67 | 30.99 | 30.67 | 30.86 | 645,649 | +0.22(+0.71%) |
Jun 17, 2019 | 30.88 | 30.93 | 30.64 | 30.64 | 141,015 | -0.25(-0.82%) |
Jun 14, 2019 | 30.77 | 30.95 | 30.63 | 30.89 | 144,040 | +0.15(+0.50%) |
Jun 13, 2019 | 30.66 | 30.78 | 30.53 | 30.74 | 1,906,833 | +0.16(+0.53%) |
Jun 12, 2019 | 30.57 | 30.65 | 30.49 | 30.57 | 366,789 | -0.03(-0.09%) |
Jun 11, 2019 | 30.77 | 30.84 | 30.55 | 30.60 | 366,753 | -0.05(-0.18%) |
Jun 10, 2019 | 30.79 | 30.86 | 30.61 | 30.66 | 2,505,581 | -0.03(-0.09%) |
Jun 07, 2019 | 30.65 | 30.80 | 30.65 | 30.68 | 775,375 | +0.05(+0.15%) |
Jun 06, 2019 | 30.64 | 30.71 | 30.52 | 30.64 | 2,499,443 | +0.04(+0.12%) |
Jun 05, 2019 | 30.44 | 30.63 | 30.23 | 30.60 | 747,781 | +0.22(+0.72%) |
Jun 04, 2019 | 30.31 | 30.38 | 30.08 | 30.38 | 608,763 | +0.42(+1.39%) |
Jun 03, 2019 | 29.46 | 29.99 | 29.46 | 29.97 | 4,556,253 | +0.49(+1.66%) |
May 31, 2019 | 29.49 | 29.66 | 29.35 | 29.48 | 394,790 | -0.27(-0.92%) |
May 30, 2019 | 29.86 | 30.02 | 29.65 | 29.75 | 87,868 | -0.06(-0.21%) |
May 29, 2019 | 29.64 | 29.82 | 29.48 | 29.81 | 175,105 | +0.05(+0.15%) |
May 28, 2019 | 30.10 | 30.17 | 29.75 | 29.77 | 390,234 | -0.38(-1.27%) |
May 24, 2019 | 30.07 | 30.17 | 29.97 | 30.15 | 740,356 | +0.23(+0.76%) |
May 23, 2019 | 30.13 | 30.13 | 29.74 | 29.92 | 214,294 | -0.42(-1.38%) |
May 22, 2019 | 30.21 | 30.35 | 30.13 | 30.34 | 300,768 | +0.07(+0.24%) |
May 21, 2019 | 30.17 | 30.35 | 30.17 | 30.27 | 554,070 | +0.25(+0.82%) |
May 20, 2019 | 29.85 | 30.17 | 29.85 | 30.02 | 541,982 | +0.07(+0.24%) |
May 17, 2019 | 29.96 | 30.22 | 29.92 | 29.95 | 101,092 | -0.22(-0.72%) |
May 16, 2019 | 29.92 | 30.30 | 29.92 | 30.17 | 128,127 | +0.31(+1.03%) |
May 15, 2019 | 29.56 | 29.91 | 29.54 | 29.86 | 407,682 | +0.11(+0.37%) |
May 14, 2019 | 29.53 | 29.93 | 29.47 | 29.75 | 1,472,396 | +0.28(+0.96%) |
May 13, 2019 | 29.75 | 29.78 | 29.33 | 29.47 | 296,025 | -0.73(-2.41%) |
May 10, 2019 | 29.83 | 30.23 | 29.62 | 30.19 | 458,221 | +0.28(+0.94%) |
May 09, 2019 | 29.68 | 30.00 | 29.58 | 29.91 | 918,802 | +0.03(+0.09%) |
May 08, 2019 | 29.82 | 30.16 | 29.82 | 29.88 | 119,386 | +0.01(+0.03%) |
May 07, 2019 | 30.09 | 30.24 | 29.73 | 29.88 | 394,031 | -0.36(-1.20%) |
May 06, 2019 | 29.86 | 30.30 | 29.79 | 30.24 | 398,208 | +0.01(+0.03%) |
May 03, 2019 | 30.04 | 30.27 | 29.97 | 30.23 | 1,871,207 | +0.28(+0.94%) |
May 02, 2019 | 29.94 | 30.18 | 29.73 | 29.95 | 708,043 | +0.02(+0.06%) |