Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.86 | 32.13 | 31.75 | 31.95 | 366,177 | +0.12(+0.36%) |
Jul 30, 2019 | 31.27 | 31.87 | 31.27 | 31.83 | 346,923 | +0.36(+1.15%) |
Jul 29, 2019 | 31.27 | 31.54 | 31.08 | 31.47 | 261,560 | +0.19(+0.62%) |
Jul 26, 2019 | 31.21 | 31.42 | 30.98 | 31.27 | 224,804 | -0.06(-0.20%) |
Jul 25, 2019 | 31.43 | 31.59 | 31.28 | 31.34 | 156,327 | -0.12(-0.37%) |
Jul 24, 2019 | 31.34 | 31.47 | 31.08 | 31.45 | 307,410 | +0.04(+0.11%) |
Jul 23, 2019 | 31.49 | 31.62 | 31.18 | 31.42 | 429,746 | +0.01(+0.03%) |
Jul 22, 2019 | 32.09 | 32.14 | 31.40 | 31.41 | 361,368 | -0.62(-1.93%) |
Jul 19, 2019 | 32.09 | 32.15 | 31.93 | 32.03 | 836,071 | -0.02(-0.06%) |
Jul 18, 2019 | 31.82 | 32.07 | 31.63 | 32.04 | 749,663 | +0.27(+0.86%) |
Jul 17, 2019 | 31.78 | 31.99 | 31.65 | 31.77 | 730,158 | -0.01(-0.03%) |
Jul 16, 2019 | 31.15 | 31.97 | 31.12 | 31.78 | 1,118,315 | +0.58(+1.87%) |
Jul 15, 2019 | 30.48 | 31.28 | 30.48 | 31.19 | 454,094 | +0.76(+2.50%) |
Jul 12, 2019 | 30.02 | 30.55 | 30.00 | 30.43 | 793,708 | +0.51(+1.72%) |
Jul 11, 2019 | 29.74 | 30.02 | 29.72 | 29.92 | 393,093 | +0.21(+0.72%) |
Jul 10, 2019 | 29.83 | 29.96 | 29.64 | 29.71 | 316,023 | -0.05(-0.18%) |
Jul 09, 2019 | 29.81 | 29.88 | 29.58 | 29.76 | 264,448 | +0.03(+0.09%) |
Jul 08, 2019 | 29.82 | 29.90 | 29.67 | 29.73 | 185,800 | -0.15(-0.50%) |
Jul 05, 2019 | 29.86 | 30.04 | 29.60 | 29.88 | 349,294 | +0.02(+0.06%) |
Jul 03, 2019 | 29.77 | 29.93 | 29.74 | 29.87 | 91,955 | +0.17(+0.57%) |
Jul 02, 2019 | 29.92 | 29.92 | 29.35 | 29.70 | 336,699 | -0.08(-0.27%) |
Jul 01, 2019 | 29.71 | 30.01 | 29.47 | 29.78 | 215,151 | +0.37(+1.26%) |
Jun 28, 2019 | 29.56 | 29.78 | 29.36 | 29.41 | 405,439 | -0.03(-0.09%) |
Jun 27, 2019 | 29.65 | 29.82 | 29.34 | 29.43 | 378,645 | -0.20(-0.69%) |
Jun 26, 2019 | 29.92 | 30.30 | 29.59 | 29.64 | 276,887 | -0.27(-0.92%) |
Jun 25, 2019 | 30.70 | 30.70 | 29.49 | 29.91 | 525,095 | -0.73(-2.37%) |
Jun 24, 2019 | 31.18 | 31.59 | 30.60 | 30.64 | 332,645 | -1.27(-3.97%) |
Jun 21, 2019 | 31.79 | 32.02 | 31.69 | 31.90 | 203,115 | +0.12(+0.39%) |
Jun 20, 2019 | 32.33 | 32.39 | 31.77 | 31.78 | 243,356 | -0.32(-0.99%) |
Jun 19, 2019 | 31.62 | 32.13 | 31.62 | 32.10 | 208,216 | +0.33(+1.03%) |
Jun 18, 2019 | 31.76 | 32.08 | 31.66 | 31.77 | 176,011 | +0.05(+0.17%) |
Jun 17, 2019 | 31.67 | 32.16 | 31.66 | 31.72 | 356,742 | +0.17(+0.53%) |
Jun 14, 2019 | 30.97 | 31.62 | 30.94 | 31.55 | 257,113 | +0.54(+1.74%) |
Jun 13, 2019 | 30.93 | 31.30 | 30.81 | 31.01 | 275,764 | +0.10(+0.32%) |
Jun 12, 2019 | 30.63 | 31.09 | 30.50 | 30.91 | 280,241 | +0.27(+0.90%) |
Jun 11, 2019 | 30.68 | 30.87 | 30.56 | 30.64 | 209,478 | -0.02(-0.06%) |
Jun 10, 2019 | 30.47 | 30.74 | 30.33 | 30.65 | 174,297 | +0.30(+0.99%) |
Jun 07, 2019 | 30.03 | 30.58 | 29.96 | 30.35 | 176,454 | +0.42(+1.39%) |
Jun 06, 2019 | 29.94 | 30.00 | 29.72 | 29.94 | 169,203 | +0.03(+0.09%) |
Jun 05, 2019 | 29.39 | 29.91 | 29.36 | 29.91 | 238,914 | +0.49(+1.65%) |
Jun 04, 2019 | 29.55 | 29.67 | 29.37 | 29.42 | 292,830 | -0.04(-0.15%) |
Jun 03, 2019 | 29.32 | 29.73 | 29.32 | 29.47 | 271,997 | -0.07(-0.24%) |
May 31, 2019 | 29.17 | 29.54 | 29.11 | 29.54 | 254,854 | +0.20(+0.69%) |
May 30, 2019 | 29.21 | 29.51 | 29.12 | 29.34 | 221,054 | +0.13(+0.45%) |
May 29, 2019 | 29.52 | 29.61 | 29.20 | 29.20 | 185,829 | -0.42(-1.40%) |
May 28, 2019 | 29.75 | 30.07 | 29.51 | 29.62 | 217,454 | -0.15(-0.51%) |
May 24, 2019 | 29.82 | 30.11 | 29.73 | 29.77 | 189,551 | +0.18(+0.60%) |
May 23, 2019 | 29.58 | 29.92 | 29.47 | 29.59 | 282,645 | -0.08(-0.27%) |
May 22, 2019 | 29.55 | 29.78 | 29.48 | 29.67 | 232,053 | -0.02(-0.06%) |
May 21, 2019 | 29.71 | 29.84 | 29.59 | 29.69 | 221,499 | +0.17(+0.57%) |
May 20, 2019 | 29.10 | 29.67 | 29.10 | 29.52 | 162,195 | +0.08(+0.27%) |
May 17, 2019 | 29.31 | 29.64 | 29.14 | 29.44 | 168,767 | +0.00(+0.00%) |
May 16, 2019 | 29.13 | 29.64 | 29.10 | 29.44 | 170,028 | +0.41(+1.43%) |
May 15, 2019 | 29.05 | 29.21 | 28.99 | 29.03 | 285,390 | -0.23(-0.78%) |
May 14, 2019 | 28.65 | 29.47 | 28.48 | 29.26 | 407,721 | +0.76(+2.66%) |
May 13, 2019 | 28.92 | 29.46 | 28.48 | 28.50 | 546,175 | -1.03(-3.49%) |
May 10, 2019 | 30.09 | 30.09 | 28.04 | 29.53 | 1,728,451 | -0.94(-3.09%) |
May 09, 2019 | 30.39 | 30.65 | 30.17 | 30.47 | 285,414 | +0.02(+0.06%) |
May 08, 2019 | 30.42 | 30.75 | 30.22 | 30.46 | 409,220 | +0.04(+0.12%) |
May 07, 2019 | 30.32 | 30.73 | 30.28 | 30.42 | 462,309 | -0.07(-0.23%) |
May 06, 2019 | 30.25 | 30.62 | 30.20 | 30.49 | 171,192 | -0.08(-0.26%) |
May 03, 2019 | 30.56 | 30.64 | 30.34 | 30.57 | 110,959 | +0.16(+0.52%) |
May 02, 2019 | 30.35 | 30.57 | 30.18 | 30.41 | 149,802 | -0.03(-0.09%) |