Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.59 | 31.62 | 30.88 | 31.31 | 99,319 | -0.32(-1.02%) |
Jul 30, 2019 | 31.70 | 31.83 | 31.57 | 31.63 | 284,552 | -0.40(-1.25%) |
Jul 29, 2019 | 32.10 | 32.10 | 31.83 | 32.03 | 67,273 | -0.10(-0.30%) |
Jul 26, 2019 | 32.28 | 32.37 | 32.13 | 32.13 | 135,241 | +0.09(+0.27%) |
Jul 25, 2019 | 32.24 | 32.31 | 32.03 | 32.04 | 81,741 | -0.11(-0.33%) |
Jul 24, 2019 | 31.93 | 32.18 | 31.91 | 32.15 | 30,047 | +0.25(+0.80%) |
Jul 23, 2019 | 31.56 | 31.93 | 31.56 | 31.90 | 37,274 | +0.43(+1.37%) |
Jul 22, 2019 | 31.47 | 31.52 | 31.33 | 31.47 | 21,724 | +0.12(+0.37%) |
Jul 19, 2019 | 31.64 | 31.80 | 31.35 | 31.35 | 15,856 | -0.08(-0.25%) |
Jul 18, 2019 | 31.32 | 31.51 | 31.21 | 31.43 | 74,165 | -0.01(-0.03%) |
Jul 17, 2019 | 31.56 | 31.70 | 31.44 | 31.44 | 33,972 | -0.18(-0.56%) |
Jul 16, 2019 | 31.72 | 31.81 | 31.61 | 31.61 | 21,125 | -0.18(-0.55%) |
Jul 15, 2019 | 31.70 | 31.80 | 31.70 | 31.79 | 21,927 | +0.29(+0.93%) |
Jul 12, 2019 | 31.57 | 31.60 | 31.44 | 31.50 | 25,677 | +0.05(+0.16%) |
Jul 11, 2019 | 31.61 | 31.65 | 31.40 | 31.45 | 27,124 | -0.09(-0.28%) |
Jul 10, 2019 | 31.75 | 31.89 | 31.44 | 31.53 | 59,946 | +0.08(+0.25%) |
Jul 09, 2019 | 30.95 | 31.46 | 30.95 | 31.46 | 112,697 | +0.21(+0.66%) |
Jul 08, 2019 | 31.48 | 31.48 | 31.16 | 31.25 | 34,173 | -0.62(-1.93%) |
Jul 05, 2019 | 31.83 | 31.87 | 31.49 | 31.87 | 29,769 | -0.14(-0.43%) |
Jul 03, 2019 | 31.92 | 32.01 | 31.74 | 32.00 | 27,314 | +0.03(+0.09%) |
Jul 02, 2019 | 31.83 | 32.00 | 31.80 | 31.97 | 27,268 | +0.11(+0.34%) |
Jul 01, 2019 | 32.23 | 32.42 | 31.87 | 31.87 | 74,497 | +0.48(+1.53%) |
Jun 28, 2019 | 31.52 | 31.52 | 31.25 | 31.39 | 42,761 | -0.02(-0.06%) |
Jun 27, 2019 | 31.32 | 31.52 | 31.28 | 31.41 | 24,130 | +0.26(+0.85%) |
Jun 26, 2019 | 30.96 | 31.26 | 30.96 | 31.14 | 36,873 | +0.56(+1.82%) |
Jun 25, 2019 | 31.10 | 31.10 | 30.52 | 30.59 | 66,746 | -0.65(-2.07%) |
Jun 24, 2019 | 31.35 | 31.35 | 31.16 | 31.23 | 30,472 | -0.17(-0.53%) |
Jun 21, 2019 | 31.43 | 31.56 | 31.31 | 31.40 | 25,268 | -0.06(-0.19%) |
Jun 20, 2019 | 31.71 | 31.85 | 31.30 | 31.46 | 111,920 | +0.40(+1.29%) |
Jun 19, 2019 | 30.88 | 31.06 | 30.68 | 31.06 | 72,893 | +0.17(+0.54%) |
Jun 18, 2019 | 30.32 | 31.05 | 30.32 | 30.89 | 79,911 | +0.92(+3.07%) |
Jun 17, 2019 | 29.88 | 30.08 | 29.85 | 29.97 | 23,856 | +0.17(+0.56%) |
Jun 14, 2019 | 30.14 | 30.14 | 29.79 | 29.80 | 23,836 | -0.57(-1.87%) |
Jun 13, 2019 | 30.47 | 30.51 | 30.28 | 30.37 | 19,965 | +0.08(+0.26%) |
Jun 12, 2019 | 30.34 | 30.45 | 30.24 | 30.29 | 39,956 | -0.46(-1.49%) |
Jun 11, 2019 | 30.79 | 31.01 | 30.65 | 30.75 | 45,511 | +0.38(+1.26%) |
Jun 10, 2019 | 30.25 | 30.65 | 30.24 | 30.37 | 44,083 | +0.66(+2.24%) |
Jun 07, 2019 | 29.38 | 29.87 | 29.38 | 29.71 | 36,930 | +0.57(+1.95%) |
Jun 06, 2019 | 28.96 | 29.24 | 28.96 | 29.14 | 26,755 | +0.10(+0.34%) |
Jun 05, 2019 | 29.46 | 29.46 | 28.71 | 29.04 | 71,177 | -0.27(-0.93%) |
Jun 04, 2019 | 28.85 | 29.32 | 28.83 | 29.32 | 98,060 | +0.22(+0.77%) |
Jun 03, 2019 | 29.30 | 29.34 | 28.90 | 29.09 | 50,060 | +0.02(+0.07%) |
May 31, 2019 | 28.90 | 29.19 | 28.86 | 29.07 | 43,784 | -0.21(-0.70%) |
May 30, 2019 | 29.18 | 29.37 | 29.17 | 29.28 | 121,083 | +0.13(+0.44%) |
May 29, 2019 | 29.11 | 29.20 | 28.93 | 29.15 | 46,925 | +0.01(+0.03%) |
May 28, 2019 | 29.51 | 29.67 | 29.14 | 29.14 | 308,182 | -0.19(-0.63%) |
May 24, 2019 | 29.71 | 29.74 | 29.29 | 29.33 | 48,286 | -0.16(-0.53%) |
May 23, 2019 | 29.39 | 29.61 | 29.24 | 29.48 | 190,054 | -0.69(-2.30%) |
May 22, 2019 | 30.32 | 30.42 | 30.13 | 30.18 | 39,488 | -0.24(-0.80%) |
May 21, 2019 | 30.14 | 30.48 | 30.08 | 30.42 | 31,243 | +0.55(+1.83%) |
May 20, 2019 | 30.30 | 30.31 | 29.77 | 29.87 | 51,518 | -0.91(-2.95%) |
May 17, 2019 | 31.14 | 31.19 | 30.77 | 30.78 | 72,735 | -1.29(-4.02%) |
May 16, 2019 | 31.94 | 32.30 | 31.88 | 32.07 | 119,962 | +0.29(+0.92%) |
May 15, 2019 | 31.47 | 31.94 | 31.34 | 31.78 | 56,110 | +0.15(+0.46%) |
May 14, 2019 | 31.38 | 31.68 | 31.14 | 31.63 | 86,357 | +0.72(+2.34%) |
May 13, 2019 | 30.96 | 31.12 | 30.82 | 30.91 | 152,795 | -1.25(-3.89%) |
May 10, 2019 | 32.24 | 32.38 | 31.59 | 32.16 | 49,820 | +0.09(+0.27%) |
May 09, 2019 | 31.67 | 32.20 | 31.30 | 32.07 | 77,547 | -0.35(-1.09%) |
May 08, 2019 | 32.50 | 32.64 | 32.26 | 32.42 | 57,238 | +0.04(+0.12%) |
May 07, 2019 | 33.17 | 33.17 | 32.21 | 32.38 | 164,565 | -1.09(-3.27%) |
May 06, 2019 | 32.91 | 33.60 | 32.82 | 33.48 | 109,885 | -1.00(-2.89%) |
May 03, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 147,313 | +0.99(+2.95%) |
May 02, 2019 | 33.46 | 33.70 | 33.19 | 33.49 | 84,657 | +0.05(+0.15%) |