Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.15 | 31.21 | 30.53 | 30.55 | 38,525 | -0.62(-1.99%) |
Jul 30, 2019 | 31.31 | 31.52 | 31.17 | 31.17 | 34,001 | -0.37(-1.16%) |
Jul 29, 2019 | 31.69 | 31.69 | 31.40 | 31.54 | 31,181 | -0.20(-0.64%) |
Jul 26, 2019 | 32.09 | 32.10 | 31.72 | 31.74 | 20,077 | -0.28(-0.88%) |
Jul 25, 2019 | 32.19 | 32.19 | 31.92 | 32.02 | 33,152 | -0.19(-0.58%) |
Jul 24, 2019 | 31.86 | 32.21 | 31.86 | 32.21 | 66,883 | +0.24(+0.75%) |
Jul 23, 2019 | 32.18 | 32.21 | 31.90 | 31.97 | 17,344 | -0.18(-0.56%) |
Jul 22, 2019 | 32.20 | 32.30 | 32.07 | 32.15 | 108,711 | -0.04(-0.13%) |
Jul 19, 2019 | 32.37 | 32.52 | 32.16 | 32.19 | 52,718 | -0.10(-0.32%) |
Jul 18, 2019 | 32.26 | 32.38 | 32.01 | 32.30 | 115,977 | +0.14(+0.45%) |
Jul 17, 2019 | 32.13 | 32.21 | 32.00 | 32.15 | 168,958 | +0.11(+0.35%) |
Jul 16, 2019 | 31.89 | 32.13 | 31.83 | 32.04 | 85,924 | +0.17(+0.53%) |
Jul 15, 2019 | 32.13 | 32.13 | 31.81 | 31.87 | 52,199 | -0.09(-0.29%) |
Jul 12, 2019 | 31.96 | 32.05 | 31.74 | 31.96 | 119,879 | +0.16(+0.51%) |
Jul 11, 2019 | 31.90 | 31.90 | 31.69 | 31.80 | 134,267 | -0.03(-0.11%) |
Jul 10, 2019 | 31.73 | 31.97 | 31.73 | 31.84 | 117,424 | +0.20(+0.62%) |
Jul 09, 2019 | 31.73 | 31.73 | 31.44 | 31.64 | 82,193 | -0.11(-0.35%) |
Jul 08, 2019 | 31.79 | 31.94 | 31.68 | 31.75 | 194,307 | -0.08(-0.24%) |
Jul 05, 2019 | 31.77 | 31.90 | 31.51 | 31.83 | 89,938 | +0.12(+0.39%) |
Jul 03, 2019 | 31.81 | 31.81 | 31.61 | 31.70 | 19,490 | +0.01(+0.04%) |
Jul 02, 2019 | 31.70 | 31.71 | 31.44 | 31.69 | 25,479 | +0.13(+0.40%) |
Jul 01, 2019 | 31.60 | 31.85 | 31.44 | 31.56 | 34,059 | +0.02(+0.05%) |
Jun 28, 2019 | 31.78 | 31.78 | 31.39 | 31.55 | 53,658 | +0.00(+0.00%) |
Jun 27, 2019 | 31.68 | 31.68 | 31.44 | 31.55 | 13,573 | +0.03(+0.08%) |
Jun 26, 2019 | 31.27 | 31.53 | 31.04 | 31.52 | 169,217 | +0.26(+0.82%) |
Jun 25, 2019 | 31.61 | 31.79 | 31.23 | 31.27 | 208,755 | -0.34(-1.08%) |
Jun 24, 2019 | 31.51 | 31.61 | 31.37 | 31.61 | 30,097 | +0.26(+0.81%) |
Jun 21, 2019 | 31.26 | 31.49 | 31.17 | 31.35 | 104,263 | +0.10(+0.33%) |
Jun 20, 2019 | 31.03 | 31.30 | 31.03 | 31.25 | 33,884 | +0.70(+2.29%) |
Jun 19, 2019 | 30.56 | 30.65 | 30.43 | 30.55 | 24,141 | -0.03(-0.11%) |
Jun 18, 2019 | 30.63 | 30.68 | 30.49 | 30.58 | 61,083 | +0.27(+0.90%) |
Jun 17, 2019 | 30.68 | 30.68 | 30.23 | 30.31 | 26,555 | -0.13(-0.43%) |
Jun 14, 2019 | 30.53 | 30.57 | 30.39 | 30.44 | 74,032 | -0.04(-0.14%) |
Jun 13, 2019 | 30.44 | 30.57 | 30.41 | 30.48 | 42,204 | -0.01(-0.03%) |
Jun 12, 2019 | 30.63 | 30.69 | 30.49 | 30.49 | 163,677 | -0.13(-0.41%) |
Jun 11, 2019 | 30.64 | 30.84 | 30.53 | 30.62 | 113,347 | +0.19(+0.63%) |
Jun 10, 2019 | 30.61 | 30.61 | 30.33 | 30.43 | 58,650 | -0.10(-0.33%) |
Jun 07, 2019 | 30.15 | 30.71 | 30.08 | 30.53 | 273,765 | +0.59(+1.95%) |
Jun 06, 2019 | 29.92 | 30.06 | 29.87 | 29.94 | 147,455 | +0.14(+0.48%) |
Jun 05, 2019 | 29.61 | 29.87 | 29.61 | 29.80 | 116,566 | +0.17(+0.56%) |
Jun 04, 2019 | 29.58 | 29.70 | 29.47 | 29.63 | 64,245 | +0.06(+0.20%) |
Jun 03, 2019 | 29.53 | 29.62 | 29.40 | 29.57 | 83,907 | +0.30(+1.03%) |
May 31, 2019 | 29.11 | 29.34 | 29.11 | 29.27 | 133,832 | +0.08(+0.29%) |
May 30, 2019 | 29.00 | 29.24 | 29.00 | 29.19 | 18,371 | +0.11(+0.37%) |
May 29, 2019 | 28.90 | 29.08 | 28.90 | 29.08 | 70,810 | +0.05(+0.17%) |
May 28, 2019 | 29.22 | 29.22 | 29.00 | 29.03 | 30,525 | -0.18(-0.63%) |
May 24, 2019 | 29.24 | 29.33 | 29.16 | 29.21 | 29,780 | -0.02(-0.06%) |
May 23, 2019 | 29.25 | 29.36 | 29.15 | 29.23 | 21,931 | -0.28(-0.94%) |
May 22, 2019 | 29.91 | 29.91 | 29.44 | 29.51 | 72,299 | -0.47(-1.56%) |
May 21, 2019 | 29.73 | 30.03 | 29.62 | 29.97 | 238,526 | +0.28(+0.96%) |
May 20, 2019 | 29.67 | 29.90 | 29.67 | 29.69 | 36,942 | -0.13(-0.42%) |
May 17, 2019 | 29.67 | 29.88 | 29.62 | 29.82 | 60,996 | -0.15(-0.50%) |
May 16, 2019 | 30.02 | 30.11 | 29.92 | 29.97 | 48,954 | -0.10(-0.33%) |
May 15, 2019 | 29.96 | 30.17 | 29.96 | 30.07 | 33,867 | -0.08(-0.28%) |
May 14, 2019 | 30.18 | 30.48 | 30.11 | 30.15 | 45,579 | -0.03(-0.11%) |
May 13, 2019 | 30.13 | 30.48 | 30.13 | 30.18 | 35,620 | -0.39(-1.28%) |
May 10, 2019 | 31.00 | 31.00 | 30.55 | 30.58 | 157,274 | -0.43(-1.40%) |
May 09, 2019 | 30.92 | 31.04 | 30.63 | 31.01 | 176,879 | -0.16(-0.51%) |
May 08, 2019 | 31.50 | 31.56 | 31.10 | 31.17 | 77,333 | -0.40(-1.27%) |
May 07, 2019 | 31.25 | 31.62 | 31.25 | 31.57 | 343,842 | -0.04(-0.13%) |
May 06, 2019 | 31.41 | 31.66 | 31.40 | 31.61 | 138,688 | -0.03(-0.08%) |
May 03, 2019 | 31.44 | 31.73 | 31.44 | 31.64 | 38,870 | +0.21(+0.66%) |
May 02, 2019 | 31.30 | 31.50 | 31.28 | 31.43 | 342,708 | +0.04(+0.13%) |