Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.11 | 30.13 | 29.76 | 29.92 | 1,907,775 | -0.13(-0.44%) |
Jul 30, 2019 | 29.92 | 30.15 | 29.80 | 30.06 | 1,905,260 | +0.04(+0.13%) |
Jul 29, 2019 | 30.46 | 30.50 | 29.94 | 30.02 | 1,931,403 | -0.43(-1.42%) |
Jul 26, 2019 | 30.37 | 30.55 | 30.24 | 30.45 | 2,492,586 | +0.14(+0.46%) |
Jul 25, 2019 | 30.50 | 30.68 | 30.26 | 30.31 | 3,694,859 | -0.19(-0.62%) |
Jul 24, 2019 | 31.05 | 31.13 | 29.89 | 30.50 | 6,989,897 | -0.82(-2.62%) |
Jul 23, 2019 | 31.61 | 31.85 | 31.19 | 31.32 | 3,782,818 | -0.29(-0.90%) |
Jul 22, 2019 | 31.21 | 31.79 | 30.82 | 31.60 | 2,351,581 | +0.02(+0.05%) |
Jul 19, 2019 | 32.03 | 32.10 | 31.57 | 31.59 | 2,140,597 | -0.44(-1.37%) |
Jul 18, 2019 | 31.83 | 32.09 | 31.74 | 32.03 | 2,274,810 | +0.16(+0.49%) |
Jul 17, 2019 | 32.06 | 32.16 | 31.83 | 31.87 | 2,587,362 | -0.20(-0.63%) |
Jul 16, 2019 | 32.43 | 32.51 | 32.07 | 32.07 | 2,139,592 | -0.29(-0.89%) |
Jul 15, 2019 | 32.41 | 32.44 | 32.17 | 32.36 | 1,676,715 | -0.02(-0.06%) |
Jul 12, 2019 | 32.37 | 32.49 | 32.22 | 32.38 | 1,714,538 | +0.08(+0.26%) |
Jul 11, 2019 | 32.00 | 32.33 | 31.86 | 32.30 | 2,494,904 | +0.31(+0.96%) |
Jul 10, 2019 | 31.73 | 32.17 | 31.73 | 31.99 | 2,918,889 | +0.44(+1.39%) |
Jul 09, 2019 | 31.22 | 31.57 | 31.17 | 31.55 | 1,477,459 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.46 | 31.17 | 31.31 | 2,704,324 | -0.07(-0.21%) |
Jul 05, 2019 | 31.45 | 31.49 | 31.09 | 31.38 | 2,475,518 | -0.11(-0.36%) |
Jul 03, 2019 | 30.81 | 31.56 | 30.81 | 31.49 | 3,802,643 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.02 | 30.12 | 30.95 | 4,508,908 | +0.75(+2.50%) |
Jul 01, 2019 | 30.13 | 30.26 | 29.94 | 30.19 | 3,341,015 | +0.33(+1.10%) |
Jun 28, 2019 | 29.84 | 30.05 | 29.81 | 29.86 | 2,911,881 | +0.00(+0.00%) |
Jun 27, 2019 | 29.55 | 29.97 | 29.55 | 29.86 | 1,867,443 | +0.48(+1.65%) |
Jun 26, 2019 | 30.43 | 30.45 | 29.33 | 29.38 | 4,401,946 | -1.05(-3.46%) |
Jun 25, 2019 | 30.15 | 30.48 | 30.00 | 30.43 | 2,503,100 | +0.87(+2.93%) |
Jun 24, 2019 | 30.49 | 30.61 | 29.56 | 29.56 | 2,142,703 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.66 | 30.27 | 30.52 | 3,148,580 | +0.17(+0.56%) |
Jun 20, 2019 | 30.12 | 30.40 | 29.97 | 30.35 | 1,449,728 | +0.38(+1.27%) |
Jun 19, 2019 | 29.78 | 30.11 | 29.64 | 29.97 | 1,378,255 | +0.19(+0.63%) |
Jun 18, 2019 | 29.63 | 29.91 | 29.58 | 29.78 | 1,665,752 | +0.23(+0.78%) |
Jun 17, 2019 | 29.79 | 29.88 | 29.52 | 29.55 | 1,397,403 | -0.17(-0.56%) |
Jun 14, 2019 | 29.69 | 29.81 | 29.50 | 29.72 | 1,259,818 | +0.08(+0.28%) |
Jun 13, 2019 | 29.59 | 29.66 | 29.28 | 29.64 | 1,540,685 | +0.14(+0.48%) |
Jun 12, 2019 | 29.34 | 29.57 | 29.28 | 29.49 | 1,717,430 | +0.06(+0.20%) |
Jun 11, 2019 | 30.05 | 30.12 | 29.39 | 29.43 | 1,422,733 | -0.44(-1.46%) |
Jun 10, 2019 | 29.85 | 30.01 | 29.74 | 29.87 | 1,403,095 | +0.16(+0.53%) |
Jun 07, 2019 | 29.68 | 29.96 | 29.52 | 29.71 | 1,965,747 | +0.08(+0.28%) |
Jun 06, 2019 | 29.74 | 29.77 | 29.46 | 29.63 | 1,945,223 | -0.09(-0.30%) |
Jun 05, 2019 | 28.75 | 29.76 | 28.73 | 29.72 | 3,159,727 | +1.06(+3.69%) |
Jun 04, 2019 | 28.27 | 28.72 | 28.12 | 28.66 | 2,103,803 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.27 | 27.86 | 28.03 | 2,066,805 | +0.02(+0.08%) |
May 31, 2019 | 27.91 | 28.12 | 27.73 | 28.01 | 1,751,179 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.27 | 27.90 | 28.01 | 1,529,092 | +0.10(+0.34%) |
May 29, 2019 | 27.82 | 27.95 | 27.69 | 27.91 | 1,645,645 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.20 | 27.80 | 27.80 | 2,173,332 | -0.02(-0.07%) |
May 24, 2019 | 27.94 | 28.09 | 27.75 | 27.82 | 1,060,545 | +0.00(+0.01%) |
May 23, 2019 | 27.65 | 27.96 | 27.56 | 27.82 | 1,755,567 | -0.11(-0.38%) |
May 22, 2019 | 28.06 | 28.13 | 27.83 | 27.92 | 1,915,008 | -0.28(-1.01%) |
May 21, 2019 | 28.08 | 28.28 | 28.07 | 28.20 | 1,790,044 | +0.32(+1.13%) |
May 20, 2019 | 27.81 | 27.95 | 27.75 | 27.89 | 1,346,058 | -0.01(-0.04%) |
May 17, 2019 | 28.02 | 28.14 | 27.86 | 27.90 | 2,662,530 | -0.19(-0.69%) |
May 16, 2019 | 28.08 | 28.18 | 27.86 | 28.10 | 1,920,380 | +0.05(+0.19%) |
May 15, 2019 | 28.02 | 28.28 | 27.89 | 28.04 | 1,289,652 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.49 | 28.14 | 28.17 | 1,873,324 | +0.08(+0.30%) |
May 13, 2019 | 28.22 | 28.22 | 27.87 | 28.09 | 1,996,729 | -0.50(-1.74%) |
May 10, 2019 | 28.08 | 28.61 | 27.93 | 28.58 | 1,921,410 | +0.42(+1.48%) |
May 09, 2019 | 27.86 | 28.24 | 27.68 | 28.17 | 1,295,302 | +0.05(+0.19%) |
May 08, 2019 | 28.06 | 28.29 | 27.99 | 28.12 | 1,188,413 | +0.03(+0.10%) |
May 07, 2019 | 28.46 | 28.58 | 27.95 | 28.09 | 1,473,796 | -0.57(-1.97%) |
May 06, 2019 | 28.34 | 28.71 | 28.13 | 28.65 | 1,265,606 | +0.19(+0.66%) |
May 03, 2019 | 28.62 | 28.72 | 28.44 | 28.46 | 1,361,524 | -0.04(-0.15%) |
May 02, 2019 | 28.57 | 28.72 | 28.42 | 28.51 | 2,232,544 | -0.02(-0.06%) |