Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.89 | 30.92 | 30.19 | 30.48 | 221,150 | -0.49(-1.58%) |
Jul 30, 2019 | 31.19 | 31.19 | 30.91 | 30.97 | 202,089 | -0.34(-1.08%) |
Jul 29, 2019 | 31.16 | 31.38 | 30.89 | 31.31 | 205,722 | +0.12(+0.39%) |
Jul 26, 2019 | 30.46 | 31.22 | 30.38 | 31.18 | 142,973 | +0.84(+2.76%) |
Jul 25, 2019 | 30.63 | 30.65 | 30.26 | 30.35 | 78,999 | -0.28(-0.92%) |
Jul 24, 2019 | 30.16 | 30.70 | 30.10 | 30.63 | 31,020 | +0.37(+1.21%) |
Jul 23, 2019 | 30.22 | 30.29 | 29.88 | 30.26 | 109,537 | +0.08(+0.25%) |
Jul 22, 2019 | 30.55 | 30.65 | 30.17 | 30.19 | 70,287 | -0.26(-0.87%) |
Jul 19, 2019 | 30.99 | 31.09 | 30.44 | 30.45 | 74,511 | -0.60(-1.94%) |
Jul 18, 2019 | 31.08 | 31.08 | 30.60 | 31.05 | 83,894 | -0.02(-0.06%) |
Jul 17, 2019 | 31.01 | 31.31 | 30.95 | 31.07 | 72,024 | -0.01(-0.03%) |
Jul 16, 2019 | 31.24 | 31.43 | 31.03 | 31.08 | 96,318 | -0.16(-0.51%) |
Jul 15, 2019 | 31.93 | 31.93 | 31.10 | 31.24 | 152,203 | -0.69(-2.15%) |
Jul 12, 2019 | 31.73 | 31.99 | 31.72 | 31.93 | 20,485 | +0.16(+0.50%) |
Jul 11, 2019 | 31.69 | 31.90 | 31.60 | 31.77 | 369,675 | +0.00(+0.00%) |
Jul 10, 2019 | 31.67 | 31.89 | 31.23 | 31.77 | 305,185 | +0.39(+1.23%) |
Jul 09, 2019 | 30.81 | 31.39 | 30.69 | 31.38 | 52,144 | +0.38(+1.22%) |
Jul 08, 2019 | 30.92 | 31.09 | 30.77 | 31.01 | 51,429 | +0.00(+0.00%) |
Jul 05, 2019 | 30.73 | 31.02 | 30.59 | 31.01 | 22,608 | +0.07(+0.21%) |
Jul 03, 2019 | 30.69 | 30.94 | 30.69 | 30.94 | 122,169 | +0.12(+0.40%) |
Jul 02, 2019 | 30.54 | 30.82 | 30.29 | 30.82 | 71,392 | +0.23(+0.74%) |
Jul 01, 2019 | 30.82 | 31.02 | 30.46 | 30.59 | 82,055 | +0.26(+0.87%) |
Jun 28, 2019 | 30.04 | 30.38 | 30.00 | 30.33 | 95,634 | +0.41(+1.35%) |
Jun 27, 2019 | 29.78 | 30.13 | 29.65 | 29.92 | 47,135 | +0.24(+0.81%) |
Jun 26, 2019 | 30.13 | 30.16 | 29.66 | 29.68 | 45,484 | -0.26(-0.87%) |
Jun 25, 2019 | 30.00 | 30.13 | 29.87 | 29.94 | 26,109 | -0.06(-0.19%) |
Jun 24, 2019 | 30.11 | 30.29 | 29.89 | 30.00 | 87,318 | -0.20(-0.65%) |
Jun 21, 2019 | 30.08 | 30.21 | 29.96 | 30.20 | 24,066 | +0.11(+0.37%) |
Jun 20, 2019 | 30.24 | 30.29 | 29.77 | 30.08 | 66,287 | +0.33(+1.10%) |
Jun 19, 2019 | 29.73 | 29.80 | 29.51 | 29.76 | 21,468 | +0.04(+0.13%) |
Jun 18, 2019 | 29.71 | 29.98 | 29.68 | 29.72 | 72,384 | +0.33(+1.11%) |
Jun 17, 2019 | 29.38 | 29.61 | 29.27 | 29.39 | 55,838 | +0.14(+0.48%) |
Jun 14, 2019 | 29.74 | 29.92 | 29.11 | 29.25 | 159,804 | -0.66(-2.22%) |
Jun 13, 2019 | 29.85 | 29.94 | 29.25 | 29.92 | 325,528 | +0.09(+0.31%) |
Jun 12, 2019 | 28.60 | 29.82 | 28.58 | 29.82 | 134,589 | +1.24(+4.35%) |
Jun 11, 2019 | 27.92 | 28.66 | 27.92 | 28.58 | 67,365 | +0.89(+3.21%) |
Jun 10, 2019 | 27.60 | 27.92 | 27.49 | 27.69 | 108,039 | +0.39(+1.44%) |
Jun 07, 2019 | 27.06 | 27.52 | 27.06 | 27.30 | 37,009 | +0.34(+1.25%) |
Jun 06, 2019 | 26.82 | 27.01 | 26.81 | 26.96 | 26,599 | +0.22(+0.80%) |
Jun 05, 2019 | 26.84 | 26.85 | 26.55 | 26.75 | 78,240 | +0.08(+0.32%) |
Jun 04, 2019 | 26.31 | 26.66 | 26.27 | 26.66 | 24,177 | +0.35(+1.31%) |
Jun 03, 2019 | 26.44 | 26.59 | 26.17 | 26.32 | 68,485 | +0.01(+0.05%) |
May 31, 2019 | 26.28 | 26.35 | 26.02 | 26.30 | 15,937 | -0.14(-0.51%) |
May 30, 2019 | 26.27 | 26.69 | 26.26 | 26.44 | 46,053 | +0.24(+0.93%) |
May 29, 2019 | 26.68 | 26.68 | 26.12 | 26.20 | 71,334 | -0.56(-2.10%) |
May 28, 2019 | 27.00 | 27.36 | 26.71 | 26.76 | 245,920 | -0.09(-0.35%) |
May 24, 2019 | 26.58 | 26.93 | 26.45 | 26.85 | 133,811 | +0.51(+1.95%) |
May 23, 2019 | 26.20 | 26.41 | 26.07 | 26.34 | 20,175 | -0.21(-0.78%) |
May 22, 2019 | 26.53 | 26.87 | 26.38 | 26.54 | 126,913 | -0.06(-0.21%) |
May 21, 2019 | 26.28 | 26.66 | 26.28 | 26.60 | 108,510 | +0.50(+1.94%) |
May 20, 2019 | 26.08 | 26.20 | 25.67 | 26.09 | 176,646 | -0.07(-0.25%) |
May 17, 2019 | 26.37 | 26.63 | 26.06 | 26.16 | 116,162 | -0.58(-2.17%) |
May 16, 2019 | 26.36 | 26.89 | 26.36 | 26.74 | 98,776 | +0.65(+2.51%) |
May 15, 2019 | 25.48 | 26.26 | 25.35 | 26.08 | 109,701 | +0.42(+1.64%) |
May 14, 2019 | 25.49 | 25.83 | 25.39 | 25.66 | 26,984 | +0.35(+1.37%) |
May 13, 2019 | 25.46 | 25.47 | 25.21 | 25.32 | 15,594 | -0.68(-2.61%) |
May 10, 2019 | 25.98 | 26.08 | 25.78 | 25.99 | 31,019 | +0.01(+0.05%) |
May 09, 2019 | 25.42 | 26.10 | 25.39 | 25.98 | 39,798 | +0.19(+0.72%) |
May 08, 2019 | 25.61 | 26.04 | 25.56 | 25.79 | 63,924 | +0.36(+1.40%) |
May 07, 2019 | 26.00 | 26.00 | 25.35 | 25.44 | 17,852 | -0.76(-2.89%) |
May 06, 2019 | 25.78 | 26.42 | 25.68 | 26.20 | 36,127 | -0.23(-0.88%) |
May 03, 2019 | 25.27 | 26.48 | 25.24 | 26.43 | 309,125 | +2.08(+8.56%) |
May 02, 2019 | 24.30 | 24.39 | 24.12 | 24.34 | 195,224 | +0.05(+0.19%) |