Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.66 | 31.81 | 31.35 | 31.46 | 340,213 | -0.18(-0.58%) |
Jul 30, 2019 | 31.66 | 31.70 | 31.50 | 31.65 | 757,370 | -0.15(-0.46%) |
Jul 29, 2019 | 31.85 | 31.89 | 31.79 | 31.79 | 151,027 | -0.04(-0.12%) |
Jul 26, 2019 | 31.79 | 31.85 | 31.76 | 31.83 | 150,302 | +0.11(+0.35%) |
Jul 25, 2019 | 31.98 | 31.98 | 31.70 | 31.72 | 203,055 | -0.26(-0.81%) |
Jul 24, 2019 | 31.83 | 31.98 | 31.83 | 31.98 | 132,516 | +0.17(+0.52%) |
Jul 23, 2019 | 31.79 | 31.83 | 31.72 | 31.81 | 137,271 | +0.02(+0.06%) |
Jul 22, 2019 | 31.81 | 31.83 | 31.70 | 31.79 | 174,450 | +0.06(+0.17%) |
Jul 19, 2019 | 31.92 | 31.92 | 31.72 | 31.74 | 124,899 | -0.13(-0.41%) |
Jul 18, 2019 | 31.83 | 31.87 | 31.70 | 31.87 | 137,240 | +0.11(+0.35%) |
Jul 17, 2019 | 31.92 | 31.92 | 31.70 | 31.76 | 258,461 | -0.11(-0.35%) |
Jul 16, 2019 | 32.03 | 32.03 | 31.85 | 31.87 | 241,640 | -0.17(-0.52%) |
Jul 15, 2019 | 32.13 | 32.13 | 31.98 | 32.03 | 145,556 | -0.06(-0.17%) |
Jul 12, 2019 | 32.03 | 32.09 | 31.98 | 32.09 | 209,989 | +0.15(+0.46%) |
Jul 11, 2019 | 32.05 | 32.10 | 31.90 | 31.94 | 198,564 | +0.00(+0.00%) |
Jul 10, 2019 | 31.94 | 32.00 | 31.81 | 31.94 | 205,870 | +0.17(+0.52%) |
Jul 09, 2019 | 31.81 | 31.81 | 31.68 | 31.77 | 306,130 | -0.13(-0.40%) |
Jul 08, 2019 | 31.94 | 31.96 | 31.87 | 31.90 | 183,821 | -0.06(-0.17%) |
Jul 05, 2019 | 31.83 | 31.96 | 31.66 | 31.96 | 240,700 | +0.15(+0.46%) |
Jul 03, 2019 | 31.72 | 31.81 | 31.63 | 31.81 | 120,350 | +0.28(+0.88%) |
Jul 02, 2019 | 31.59 | 31.61 | 31.50 | 31.53 | 175,642 | -0.05(-0.17%) |
Jul 01, 2019 | 31.85 | 31.85 | 31.52 | 31.59 | 171,315 | +0.05(+0.17%) |
Jun 28, 2019 | 31.48 | 31.61 | 31.45 | 31.53 | 107,732 | +0.16(+0.53%) |
Jun 27, 2019 | 31.24 | 31.39 | 31.20 | 31.37 | 101,795 | +0.24(+0.77%) |
Jun 26, 2019 | 31.31 | 31.31 | 31.13 | 31.13 | 102,153 | -0.02(-0.06%) |
Jun 25, 2019 | 31.48 | 31.48 | 31.15 | 31.15 | 147,519 | -0.26(-0.82%) |
Jun 24, 2019 | 31.59 | 31.59 | 31.39 | 31.41 | 140,970 | -0.11(-0.35%) |
Jun 21, 2019 | 31.64 | 31.64 | 31.52 | 31.52 | 163,181 | -0.20(-0.64%) |
Jun 20, 2019 | 31.77 | 31.81 | 31.62 | 31.72 | 159,176 | +0.16(+0.52%) |
Jun 19, 2019 | 31.50 | 31.59 | 31.37 | 31.55 | 169,519 | +0.15(+0.47%) |
Jun 18, 2019 | 31.26 | 31.46 | 31.22 | 31.41 | 230,981 | +0.33(+1.06%) |
Jun 17, 2019 | 31.13 | 31.13 | 31.06 | 31.08 | 118,301 | +0.02(+0.06%) |
Jun 14, 2019 | 31.24 | 31.24 | 30.98 | 31.06 | 201,057 | -0.18(-0.59%) |
Jun 13, 2019 | 31.19 | 31.28 | 31.15 | 31.24 | 113,994 | +0.13(+0.41%) |
Jun 12, 2019 | 31.30 | 31.30 | 31.11 | 31.11 | 148,470 | -0.22(-0.70%) |
Jun 11, 2019 | 31.39 | 31.44 | 31.28 | 31.33 | 180,418 | +0.07(+0.23%) |
Jun 10, 2019 | 31.20 | 31.31 | 31.19 | 31.26 | 128,675 | +0.15(+0.47%) |
Jun 07, 2019 | 31.13 | 31.22 | 31.04 | 31.11 | 209,189 | +0.09(+0.30%) |
Jun 06, 2019 | 31.02 | 31.06 | 30.84 | 31.02 | 117,614 | +0.07(+0.24%) |
Jun 05, 2019 | 31.20 | 31.20 | 30.82 | 30.95 | 187,765 | -0.12(-0.38%) |
Jun 04, 2019 | 30.78 | 31.10 | 30.75 | 31.07 | 706,807 | +0.44(+1.42%) |
Jun 03, 2019 | 30.61 | 30.71 | 30.45 | 30.63 | 166,657 | +0.00(+0.00%) |
May 31, 2019 | 30.58 | 30.63 | 30.36 | 30.63 | 109,526 | -0.05(-0.18%) |
May 30, 2019 | 30.68 | 30.84 | 30.65 | 30.68 | 101,282 | +0.05(+0.18%) |
May 29, 2019 | 30.81 | 30.81 | 30.58 | 30.63 | 318,177 | -0.18(-0.59%) |
May 28, 2019 | 31.07 | 31.12 | 30.81 | 30.81 | 144,670 | -0.15(-0.47%) |
May 24, 2019 | 30.96 | 31.03 | 30.90 | 30.96 | 72,064 | +0.11(+0.35%) |
May 23, 2019 | 31.01 | 31.03 | 30.72 | 30.85 | 156,154 | -0.29(-0.93%) |
May 22, 2019 | 31.30 | 31.30 | 31.12 | 31.14 | 124,584 | -0.20(-0.64%) |
May 21, 2019 | 31.21 | 31.38 | 31.19 | 31.34 | 126,433 | +0.29(+0.94%) |
May 20, 2019 | 31.18 | 31.27 | 31.03 | 31.05 | 116,014 | -0.07(-0.23%) |
May 17, 2019 | 31.18 | 31.28 | 31.08 | 31.12 | 186,707 | -0.29(-0.93%) |
May 16, 2019 | 31.52 | 31.58 | 31.36 | 31.41 | 109,113 | -0.11(-0.35%) |
May 15, 2019 | 31.38 | 31.54 | 31.23 | 31.52 | 161,235 | +0.09(+0.29%) |
May 14, 2019 | 31.36 | 31.50 | 31.28 | 31.43 | 165,139 | +0.22(+0.70%) |
May 13, 2019 | 31.39 | 31.43 | 31.10 | 31.21 | 381,660 | -0.58(-1.83%) |
May 10, 2019 | 31.59 | 31.87 | 31.45 | 31.79 | 209,041 | +0.25(+0.81%) |
May 09, 2019 | 31.52 | 31.58 | 31.21 | 31.54 | 154,094 | -0.13(-0.40%) |
May 08, 2019 | 31.85 | 31.92 | 31.67 | 31.67 | 174,160 | -0.05(-0.17%) |
May 07, 2019 | 31.96 | 31.98 | 31.63 | 31.72 | 248,222 | -0.29(-0.91%) |
May 06, 2019 | 31.85 | 32.14 | 31.81 | 32.01 | 146,783 | -0.33(-1.01%) |
May 03, 2019 | 32.10 | 32.36 | 32.03 | 32.34 | 230,881 | +0.34(+1.05%) |
May 02, 2019 | 32.15 | 32.15 | 31.83 | 32.00 | 309,087 | -0.09(-0.28%) |