Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.88 | 32.00 | 31.87 | 31.97 | 6,074 | +0.14(+0.43%) |
Jul 30, 2019 | 31.83 | 31.83 | 31.77 | 31.83 | 29,195 | +0.04(+0.11%) |
Jul 29, 2019 | 31.85 | 31.85 | 31.79 | 31.79 | 8,818 | +0.02(+0.07%) |
Jul 26, 2019 | 31.79 | 31.79 | 31.75 | 31.77 | 40,415 | +0.02(+0.06%) |
Jul 25, 2019 | 31.69 | 31.76 | 31.64 | 31.75 | 13,431 | -0.07(-0.24%) |
Jul 24, 2019 | 31.81 | 31.83 | 31.80 | 31.83 | 15,699 | +0.09(+0.30%) |
Jul 23, 2019 | 31.82 | 31.82 | 31.73 | 31.73 | 107,848 | -0.11(-0.35%) |
Jul 22, 2019 | 31.91 | 31.92 | 31.83 | 31.85 | 13,236 | +0.01(+0.04%) |
Jul 19, 2019 | 31.80 | 31.86 | 31.79 | 31.83 | 53,512 | -0.07(-0.21%) |
Jul 18, 2019 | 31.76 | 31.91 | 31.74 | 31.90 | 19,283 | +0.07(+0.22%) |
Jul 17, 2019 | 31.67 | 31.84 | 31.67 | 31.83 | 36,649 | +0.23(+0.71%) |
Jul 16, 2019 | 31.56 | 31.61 | 31.55 | 31.60 | 13,311 | -0.08(-0.25%) |
Jul 15, 2019 | 31.62 | 31.70 | 31.62 | 31.68 | 38,187 | +0.09(+0.28%) |
Jul 12, 2019 | 31.55 | 31.62 | 31.53 | 31.59 | 53,619 | +0.03(+0.10%) |
Jul 11, 2019 | 31.75 | 31.75 | 31.53 | 31.56 | 42,231 | -0.25(-0.79%) |
Jul 10, 2019 | 31.86 | 31.86 | 31.75 | 31.81 | 199,503 | -0.05(-0.15%) |
Jul 09, 2019 | 31.84 | 31.88 | 31.79 | 31.86 | 94,595 | -0.03(-0.09%) |
Jul 08, 2019 | 31.96 | 31.96 | 31.88 | 31.89 | 81,928 | +0.02(+0.06%) |
Jul 05, 2019 | 31.90 | 31.90 | 31.77 | 31.87 | 1,206,649 | -0.28(-0.86%) |
Jul 03, 2019 | 32.08 | 32.16 | 32.08 | 32.15 | 43,258 | +0.13(+0.39%) |
Jul 02, 2019 | 31.93 | 32.05 | 31.91 | 32.02 | 86,662 | +0.12(+0.38%) |
Jul 01, 2019 | 31.89 | 31.96 | 31.79 | 31.90 | 1,991,447 | +0.00(+0.00%) |
Jun 28, 2019 | 31.87 | 31.95 | 31.87 | 31.90 | 47,744 | -0.04(-0.12%) |
Jun 27, 2019 | 31.84 | 31.93 | 31.82 | 31.93 | 11,356 | +0.14(+0.44%) |
Jun 26, 2019 | 31.87 | 31.88 | 31.78 | 31.79 | 5,800 | -0.12(-0.38%) |
Jun 25, 2019 | 31.96 | 31.98 | 31.92 | 31.92 | 3,707 | +0.03(+0.09%) |
Jun 24, 2019 | 31.80 | 31.89 | 31.80 | 31.89 | 7,847 | +0.16(+0.49%) |
Jun 21, 2019 | 31.89 | 31.89 | 31.70 | 31.73 | 107,845 | -0.20(-0.61%) |
Jun 20, 2019 | 31.96 | 32.01 | 31.89 | 31.93 | 4,506 | +0.07(+0.21%) |
Jun 19, 2019 | 31.69 | 31.86 | 31.68 | 31.86 | 10,232 | +0.09(+0.29%) |
Jun 18, 2019 | 31.85 | 31.88 | 31.75 | 31.77 | 48,932 | +0.07(+0.21%) |
Jun 17, 2019 | 31.65 | 31.72 | 31.64 | 31.70 | 5,683 | +0.02(+0.06%) |
Jun 14, 2019 | 31.63 | 31.70 | 31.63 | 31.69 | 9,843 | +0.04(+0.14%) |
Jun 13, 2019 | 31.62 | 31.66 | 31.59 | 31.64 | 28,899 | +0.09(+0.29%) |
Jun 12, 2019 | 31.53 | 31.56 | 31.52 | 31.55 | 172,265 | +0.02(+0.05%) |
Jun 11, 2019 | 31.51 | 31.55 | 31.48 | 31.54 | 81,512 | +0.03(+0.09%) |
Jun 10, 2019 | 31.55 | 31.56 | 31.46 | 31.51 | 40,920 | -0.19(-0.59%) |
Jun 07, 2019 | 31.69 | 31.75 | 31.64 | 31.69 | 24,286 | +0.19(+0.59%) |
Jun 06, 2019 | 31.60 | 31.68 | 31.51 | 31.51 | 71,078 | +0.01(+0.03%) |
Jun 05, 2019 | 31.55 | 31.57 | 31.48 | 31.50 | 233,748 | -0.07(-0.24%) |
Jun 04, 2019 | 31.62 | 31.62 | 31.50 | 31.57 | 15,866 | -0.21(-0.65%) |
Jun 03, 2019 | 31.69 | 31.78 | 31.63 | 31.78 | 58,500 | +0.17(+0.53%) |
May 31, 2019 | 31.43 | 31.61 | 31.42 | 31.61 | 185,947 | +0.30(+0.94%) |
May 30, 2019 | 31.15 | 31.32 | 31.15 | 31.32 | 18,776 | +0.14(+0.44%) |
May 29, 2019 | 31.28 | 31.31 | 31.18 | 31.18 | 8,659 | +0.05(+0.15%) |
May 28, 2019 | 31.10 | 31.14 | 31.06 | 31.13 | 31,696 | +0.19(+0.62%) |
May 24, 2019 | 30.95 | 30.96 | 30.93 | 30.94 | 3,316 | +0.00(+0.00%) |
May 23, 2019 | 30.97 | 31.02 | 30.94 | 30.94 | 6,069 | +0.24(+0.79%) |
May 22, 2019 | 30.71 | 30.73 | 30.69 | 30.69 | 4,644 | +0.12(+0.39%) |
May 21, 2019 | 30.61 | 30.61 | 30.57 | 30.57 | 6,585 | -0.09(-0.28%) |
May 20, 2019 | 30.72 | 30.72 | 30.64 | 30.66 | 5,842 | -0.06(-0.20%) |
May 17, 2019 | 30.72 | 30.72 | 30.69 | 30.72 | 7,717 | +0.07(+0.22%) |
May 16, 2019 | 30.69 | 30.69 | 30.62 | 30.66 | 11,280 | -0.02(-0.06%) |
May 15, 2019 | 30.77 | 30.77 | 30.68 | 30.68 | 6,060 | +0.07(+0.23%) |
May 14, 2019 | 30.62 | 30.62 | 30.56 | 30.61 | 3,787 | -0.05(-0.17%) |
May 13, 2019 | 30.61 | 30.69 | 30.61 | 30.66 | 3,412 | +0.14(+0.46%) |
May 10, 2019 | 30.50 | 30.53 | 30.47 | 30.52 | 4,287 | +0.04(+0.12%) |
May 09, 2019 | 30.55 | 30.55 | 30.45 | 30.48 | 8,939 | +0.06(+0.19%) |
May 08, 2019 | 30.55 | 30.55 | 30.41 | 30.42 | 5,551 | -0.05(-0.17%) |
May 07, 2019 | 30.45 | 30.52 | 30.45 | 30.48 | 7,866 | +0.14(+0.45%) |
May 06, 2019 | 30.37 | 30.40 | 30.34 | 30.34 | 6,866 | +0.08(+0.26%) |
May 03, 2019 | 30.27 | 30.29 | 30.24 | 30.26 | 5,466 | +0.06(+0.20%) |
May 02, 2019 | 30.28 | 30.28 | 30.17 | 30.20 | 86,414 | -0.10(-0.34%) |