Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.57 | 32.66 | 31.86 | 32.23 | 182,299 | -0.34(-1.04%) |
Jul 30, 2019 | 32.42 | 32.65 | 32.37 | 32.57 | 21,327 | -0.16(-0.49%) |
Jul 29, 2019 | 33.41 | 33.43 | 32.45 | 32.73 | 63,421 | -0.60(-1.79%) |
Jul 26, 2019 | 32.84 | 33.38 | 32.84 | 33.33 | 56,176 | +0.59(+1.79%) |
Jul 25, 2019 | 32.97 | 32.97 | 32.65 | 32.74 | 18,604 | -0.14(-0.42%) |
Jul 24, 2019 | 32.38 | 32.88 | 32.38 | 32.88 | 34,162 | +0.45(+1.38%) |
Jul 23, 2019 | 32.61 | 32.61 | 32.33 | 32.43 | 22,240 | +0.03(+0.09%) |
Jul 22, 2019 | 32.33 | 32.44 | 32.23 | 32.40 | 59,111 | +0.23(+0.72%) |
Jul 19, 2019 | 32.54 | 32.64 | 32.17 | 32.17 | 29,846 | -0.24(-0.74%) |
Jul 18, 2019 | 32.44 | 32.44 | 32.14 | 32.41 | 31,382 | -0.03(-0.09%) |
Jul 17, 2019 | 32.51 | 32.69 | 32.44 | 32.44 | 50,558 | -0.19(-0.58%) |
Jul 16, 2019 | 32.74 | 32.86 | 32.60 | 32.63 | 73,913 | -0.09(-0.27%) |
Jul 15, 2019 | 32.61 | 32.75 | 32.44 | 32.72 | 81,276 | +0.26(+0.80%) |
Jul 12, 2019 | 32.60 | 32.60 | 32.24 | 32.46 | 25,022 | -0.06(-0.18%) |
Jul 11, 2019 | 32.46 | 32.52 | 32.21 | 32.52 | 34,302 | +0.23(+0.71%) |
Jul 10, 2019 | 32.32 | 32.56 | 32.17 | 32.29 | 38,972 | +0.09(+0.28%) |
Jul 09, 2019 | 31.94 | 32.20 | 31.77 | 32.20 | 73,167 | +0.35(+1.09%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.70 | 31.85 | 28,725 | -0.14(-0.44%) |
Jul 05, 2019 | 31.87 | 32.01 | 31.63 | 31.99 | 30,148 | +0.11(+0.35%) |
Jul 03, 2019 | 31.80 | 31.93 | 31.72 | 31.88 | 18,088 | +0.23(+0.72%) |
Jul 02, 2019 | 31.46 | 31.65 | 31.27 | 31.65 | 28,006 | +0.17(+0.54%) |
Jul 01, 2019 | 31.94 | 31.95 | 31.35 | 31.48 | 63,008 | +0.06(+0.19%) |
Jun 28, 2019 | 31.36 | 31.44 | 31.19 | 31.42 | 31,957 | +0.24(+0.77%) |
Jun 27, 2019 | 30.84 | 31.27 | 30.84 | 31.19 | 113,798 | +0.52(+1.69%) |
Jun 26, 2019 | 30.90 | 31.20 | 30.67 | 30.67 | 15,376 | -0.17(-0.55%) |
Jun 25, 2019 | 31.52 | 31.53 | 30.76 | 30.84 | 62,336 | -0.74(-2.35%) |
Jun 24, 2019 | 32.08 | 32.08 | 31.58 | 31.58 | 48,209 | -0.46(-1.44%) |
Jun 21, 2019 | 32.45 | 32.45 | 31.91 | 32.04 | 54,869 | -0.24(-0.74%) |
Jun 20, 2019 | 32.62 | 32.72 | 32.09 | 32.28 | 116,845 | +0.17(+0.53%) |
Jun 19, 2019 | 32.34 | 32.34 | 31.76 | 32.11 | 99,195 | +0.32(+1.00%) |
Jun 18, 2019 | 31.64 | 31.97 | 31.64 | 31.79 | 113,148 | +0.47(+1.49%) |
Jun 17, 2019 | 31.44 | 31.46 | 31.08 | 31.33 | 70,479 | +0.26(+0.83%) |
Jun 14, 2019 | 31.55 | 31.55 | 30.95 | 31.07 | 57,080 | -0.26(-0.83%) |
Jun 13, 2019 | 31.24 | 31.33 | 31.09 | 31.33 | 41,978 | +0.36(+1.16%) |
Jun 12, 2019 | 30.88 | 31.02 | 30.72 | 30.97 | 11,613 | +0.19(+0.61%) |
Jun 11, 2019 | 31.26 | 31.31 | 30.51 | 30.78 | 228,535 | -0.24(-0.77%) |
Jun 10, 2019 | 31.24 | 31.43 | 31.01 | 31.02 | 237,632 | +0.24(+0.78%) |
Jun 07, 2019 | 30.61 | 30.94 | 30.60 | 30.78 | 205,632 | +0.32(+1.04%) |
Jun 06, 2019 | 30.13 | 30.51 | 29.96 | 30.46 | 24,179 | +0.18(+0.59%) |
Jun 05, 2019 | 30.24 | 30.30 | 29.86 | 30.28 | 27,711 | +0.24(+0.79%) |
Jun 04, 2019 | 29.94 | 30.05 | 29.41 | 30.04 | 70,624 | +0.87(+2.97%) |
Jun 03, 2019 | 29.56 | 29.58 | 29.01 | 29.18 | 12,031 | -0.38(-1.29%) |
May 31, 2019 | 29.94 | 29.94 | 29.50 | 29.56 | 8,144 | -0.35(-1.19%) |
May 30, 2019 | 30.08 | 30.18 | 29.78 | 29.91 | 24,730 | +0.06(+0.20%) |
May 29, 2019 | 30.08 | 30.08 | 29.61 | 29.85 | 14,586 | -0.34(-1.12%) |
May 28, 2019 | 30.25 | 30.56 | 30.18 | 30.19 | 146,901 | -0.14(-0.46%) |
May 24, 2019 | 30.23 | 30.39 | 30.07 | 30.33 | 62,041 | +0.34(+1.13%) |
May 23, 2019 | 30.16 | 30.16 | 29.80 | 29.99 | 119,693 | -0.56(-1.82%) |
May 22, 2019 | 30.59 | 30.70 | 30.49 | 30.55 | 7,252 | -0.11(-0.36%) |
May 21, 2019 | 30.63 | 30.75 | 30.60 | 30.66 | 10,193 | +0.29(+0.95%) |
May 20, 2019 | 30.58 | 30.58 | 30.02 | 30.37 | 16,348 | -0.28(-0.93%) |
May 17, 2019 | 30.83 | 31.07 | 30.58 | 30.66 | 14,680 | -0.42(-1.36%) |
May 16, 2019 | 30.73 | 31.30 | 30.73 | 31.08 | 25,757 | +0.49(+1.59%) |
May 15, 2019 | 30.03 | 30.60 | 29.89 | 30.59 | 22,374 | +0.43(+1.42%) |
May 14, 2019 | 29.71 | 30.27 | 29.70 | 30.16 | 9,408 | +0.60(+2.03%) |
May 13, 2019 | 30.16 | 30.45 | 29.50 | 29.56 | 27,190 | -1.33(-4.29%) |
May 10, 2019 | 30.83 | 31.00 | 30.26 | 30.89 | 34,087 | +0.09(+0.29%) |
May 09, 2019 | 30.44 | 30.80 | 30.06 | 30.80 | 21,330 | +0.13(+0.42%) |
May 08, 2019 | 30.74 | 30.77 | 30.57 | 30.67 | 32,358 | -0.06(-0.19%) |
May 07, 2019 | 31.41 | 31.41 | 30.44 | 30.73 | 41,867 | -0.73(-2.31%) |
May 06, 2019 | 30.81 | 31.52 | 30.71 | 31.46 | 24,165 | -0.05(-0.16%) |
May 03, 2019 | 31.17 | 31.53 | 31.12 | 31.51 | 26,345 | +0.60(+1.93%) |
May 02, 2019 | 30.88 | 31.00 | 30.49 | 30.91 | 20,013 | +0.03(+0.10%) |