Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.64 | 31.29 | 29.67 | 29.77 | 265,314 | -0.98(-3.18%) |
Jul 30, 2019 | 29.98 | 30.79 | 29.72 | 30.74 | 121,221 | +0.53(+1.76%) |
Jul 29, 2019 | 30.15 | 30.27 | 29.85 | 30.21 | 81,450 | +0.01(+0.03%) |
Jul 26, 2019 | 29.76 | 30.25 | 29.71 | 30.20 | 78,014 | +0.54(+1.82%) |
Jul 25, 2019 | 30.35 | 30.35 | 29.64 | 29.66 | 87,548 | -0.68(-2.24%) |
Jul 24, 2019 | 29.31 | 30.34 | 29.23 | 30.34 | 104,222 | +0.96(+3.26%) |
Jul 23, 2019 | 29.05 | 29.53 | 29.01 | 29.38 | 80,291 | +0.46(+1.60%) |
Jul 22, 2019 | 29.30 | 29.46 | 28.84 | 28.92 | 66,449 | -0.16(-0.54%) |
Jul 19, 2019 | 29.43 | 29.72 | 29.07 | 29.08 | 126,200 | -0.34(-1.16%) |
Jul 18, 2019 | 29.53 | 29.68 | 29.23 | 29.42 | 71,385 | -0.08(-0.27%) |
Jul 17, 2019 | 29.40 | 29.67 | 28.94 | 29.50 | 197,149 | +0.09(+0.30%) |
Jul 16, 2019 | 29.25 | 29.80 | 29.25 | 29.41 | 89,398 | +0.10(+0.36%) |
Jul 15, 2019 | 29.19 | 29.49 | 28.84 | 29.30 | 127,795 | +0.09(+0.30%) |
Jul 12, 2019 | 29.13 | 29.60 | 29.09 | 29.22 | 140,885 | +0.01(+0.03%) |
Jul 11, 2019 | 29.09 | 29.27 | 28.69 | 29.21 | 139,004 | +0.25(+0.87%) |
Jul 10, 2019 | 29.10 | 29.24 | 28.68 | 28.96 | 110,597 | +0.08(+0.27%) |
Jul 09, 2019 | 28.47 | 28.96 | 28.28 | 28.88 | 169,412 | +0.41(+1.44%) |
Jul 08, 2019 | 30.08 | 30.22 | 28.11 | 28.47 | 396,175 | -2.04(-6.69%) |
Jul 05, 2019 | 29.58 | 30.51 | 29.28 | 30.51 | 138,820 | +0.77(+2.58%) |
Jul 03, 2019 | 29.82 | 30.18 | 29.70 | 29.74 | 86,275 | -0.07(-0.23%) |
Jul 02, 2019 | 30.18 | 30.18 | 29.48 | 29.81 | 137,874 | -0.24(-0.81%) |
Jul 01, 2019 | 30.53 | 30.93 | 29.71 | 30.05 | 208,383 | -0.32(-1.06%) |
Jun 28, 2019 | 29.87 | 30.61 | 29.87 | 30.38 | 282,230 | +0.53(+1.78%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.33 | 29.84 | 128,630 | +0.38(+1.30%) |
Jun 26, 2019 | 29.61 | 29.83 | 29.37 | 29.46 | 161,815 | +0.03(+0.09%) |
Jun 25, 2019 | 29.48 | 29.62 | 28.80 | 29.43 | 150,844 | +0.01(+0.03%) |
Jun 24, 2019 | 29.87 | 30.11 | 29.38 | 29.43 | 147,286 | -0.48(-1.60%) |
Jun 21, 2019 | 30.22 | 30.55 | 29.63 | 29.91 | 429,655 | -0.48(-1.58%) |
Jun 20, 2019 | 30.84 | 30.85 | 30.38 | 30.39 | 98,794 | -0.25(-0.83%) |
Jun 19, 2019 | 32.55 | 32.55 | 30.64 | 30.64 | 146,009 | -1.80(-5.56%) |
Jun 18, 2019 | 32.38 | 32.86 | 32.29 | 32.44 | 127,947 | +0.37(+1.17%) |
Jun 17, 2019 | 31.81 | 32.26 | 31.56 | 32.07 | 81,215 | +0.14(+0.44%) |
Jun 14, 2019 | 32.09 | 32.19 | 31.77 | 31.93 | 147,654 | -0.39(-1.21%) |
Jun 13, 2019 | 31.88 | 32.34 | 31.61 | 32.32 | 85,305 | +0.59(+1.87%) |
Jun 12, 2019 | 32.16 | 32.33 | 31.56 | 31.73 | 119,338 | -0.48(-1.49%) |
Jun 11, 2019 | 31.96 | 32.49 | 31.67 | 32.21 | 131,765 | +0.41(+1.29%) |
Jun 10, 2019 | 31.59 | 32.22 | 31.59 | 31.80 | 91,489 | +0.19(+0.61%) |
Jun 07, 2019 | 31.43 | 31.68 | 31.17 | 31.61 | 86,389 | +0.31(+1.00%) |
Jun 06, 2019 | 31.01 | 31.39 | 30.61 | 31.29 | 113,411 | +0.21(+0.67%) |
Jun 05, 2019 | 31.38 | 31.38 | 30.67 | 31.08 | 117,103 | -0.09(-0.28%) |
Jun 04, 2019 | 30.38 | 31.23 | 30.09 | 31.17 | 155,708 | +1.09(+3.62%) |
Jun 03, 2019 | 30.36 | 30.36 | 29.79 | 30.08 | 218,797 | +0.42(+1.41%) |
May 31, 2019 | 29.53 | 29.87 | 29.40 | 29.66 | 147,769 | -0.23(-0.76%) |
May 30, 2019 | 29.86 | 30.10 | 29.62 | 29.89 | 97,824 | +0.08(+0.26%) |
May 29, 2019 | 29.84 | 30.10 | 29.45 | 29.81 | 139,009 | -0.08(-0.26%) |
May 28, 2019 | 30.43 | 30.47 | 29.82 | 29.89 | 142,007 | -0.49(-1.61%) |
May 24, 2019 | 30.56 | 30.68 | 29.96 | 30.38 | 89,143 | -0.02(-0.06%) |
May 23, 2019 | 31.01 | 31.32 | 30.09 | 30.39 | 144,532 | -0.93(-2.98%) |
May 22, 2019 | 31.63 | 31.74 | 31.14 | 31.33 | 84,242 | -0.40(-1.26%) |
May 21, 2019 | 31.68 | 32.16 | 31.56 | 31.73 | 92,328 | +0.17(+0.52%) |
May 20, 2019 | 31.20 | 31.76 | 31.03 | 31.56 | 151,478 | +0.13(+0.42%) |
May 17, 2019 | 31.13 | 31.68 | 31.06 | 31.43 | 148,457 | -0.03(-0.11%) |
May 16, 2019 | 31.64 | 31.85 | 31.32 | 31.47 | 90,506 | -0.07(-0.22%) |
May 15, 2019 | 31.09 | 31.61 | 30.89 | 31.54 | 79,689 | +0.23(+0.72%) |
May 14, 2019 | 30.99 | 31.52 | 30.82 | 31.31 | 82,594 | +0.33(+1.07%) |
May 13, 2019 | 31.64 | 31.93 | 30.81 | 30.98 | 119,398 | -1.26(-3.89%) |
May 10, 2019 | 32.16 | 32.29 | 31.53 | 32.23 | 174,271 | -0.03(-0.11%) |
May 09, 2019 | 31.70 | 32.45 | 31.41 | 32.27 | 126,781 | +0.25(+0.79%) |
May 08, 2019 | 31.66 | 32.18 | 31.45 | 32.01 | 160,254 | +0.43(+1.35%) |
May 07, 2019 | 32.15 | 32.63 | 31.38 | 31.59 | 187,185 | -1.19(-3.62%) |
May 06, 2019 | 30.74 | 33.08 | 30.74 | 32.77 | 245,846 | +1.60(+5.15%) |
May 03, 2019 | 31.55 | 32.24 | 30.10 | 31.17 | 495,164 | -1.29(-3.97%) |
May 02, 2019 | 33.62 | 33.66 | 32.36 | 32.46 | 249,667 | -1.20(-3.55%) |