Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.31 | 30.37 | 29.65 | 29.92 | 136,926 | -0.33(-1.10%) |
Jul 30, 2019 | 30.09 | 30.31 | 29.81 | 30.26 | 132,883 | +0.28(+0.93%) |
Jul 29, 2019 | 30.59 | 30.76 | 29.98 | 29.98 | 127,736 | -0.56(-1.82%) |
Jul 26, 2019 | 31.03 | 31.03 | 30.53 | 30.53 | 126,953 | -0.33(-1.08%) |
Jul 25, 2019 | 31.14 | 31.20 | 30.87 | 30.87 | 89,955 | -0.28(-0.89%) |
Jul 24, 2019 | 31.09 | 31.37 | 31.09 | 31.14 | 108,329 | -0.06(-0.18%) |
Jul 23, 2019 | 31.37 | 31.53 | 31.20 | 31.20 | 144,719 | -0.11(-0.35%) |
Jul 22, 2019 | 30.98 | 31.37 | 30.98 | 31.31 | 149,841 | +0.33(+1.08%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.73 | 30.98 | 156,015 | -0.16(-0.53%) |
Jul 18, 2019 | 31.31 | 31.31 | 30.76 | 31.14 | 125,332 | -0.27(-0.87%) |
Jul 17, 2019 | 31.58 | 31.64 | 31.20 | 31.42 | 100,926 | -0.16(-0.52%) |
Jul 16, 2019 | 31.64 | 31.64 | 31.42 | 31.58 | 100,767 | +0.00(+0.00%) |
Jul 15, 2019 | 31.64 | 31.64 | 31.47 | 31.58 | 75,592 | -0.05(-0.17%) |
Jul 12, 2019 | 31.42 | 31.69 | 31.42 | 31.64 | 73,193 | +0.22(+0.70%) |
Jul 11, 2019 | 31.58 | 31.64 | 31.36 | 31.42 | 87,395 | +0.00(+0.00%) |
Jul 10, 2019 | 31.03 | 31.58 | 31.03 | 31.42 | 102,845 | +0.49(+1.59%) |
Jul 09, 2019 | 30.92 | 30.98 | 30.70 | 30.92 | 61,210 | -0.11(-0.35%) |
Jul 08, 2019 | 31.14 | 31.36 | 30.93 | 31.03 | 66,544 | -0.16(-0.53%) |
Jul 05, 2019 | 30.70 | 31.20 | 30.70 | 31.20 | 90,696 | +0.38(+1.24%) |
Jul 03, 2019 | 30.70 | 31.09 | 30.60 | 30.81 | 63,199 | +0.27(+0.90%) |
Jul 02, 2019 | 30.65 | 30.65 | 30.16 | 30.54 | 94,110 | -0.05(-0.18%) |
Jul 01, 2019 | 30.76 | 30.92 | 30.49 | 30.60 | 125,401 | +0.11(+0.36%) |
Jun 28, 2019 | 30.05 | 30.49 | 29.94 | 30.49 | 129,869 | +0.66(+2.20%) |
Jun 27, 2019 | 29.94 | 30.10 | 29.83 | 29.83 | 74,521 | -0.22(-0.73%) |
Jun 26, 2019 | 29.88 | 30.32 | 29.66 | 30.05 | 101,333 | +0.22(+0.73%) |
Jun 25, 2019 | 29.83 | 29.94 | 29.58 | 29.83 | 77,805 | -0.16(-0.55%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.72 | 29.99 | 135,357 | -0.22(-0.72%) |
Jun 21, 2019 | 29.83 | 30.32 | 29.83 | 30.21 | 173,811 | +0.33(+1.10%) |
Jun 20, 2019 | 29.83 | 30.13 | 29.73 | 29.88 | 127,401 | +0.44(+1.49%) |
Jun 19, 2019 | 29.34 | 29.66 | 29.31 | 29.45 | 139,127 | +0.11(+0.37%) |
Jun 18, 2019 | 29.55 | 29.72 | 29.34 | 29.34 | 116,474 | +0.00(+0.00%) |
Jun 17, 2019 | 29.28 | 29.39 | 29.01 | 29.34 | 75,485 | +0.05(+0.18%) |
Jun 14, 2019 | 29.82 | 29.82 | 29.18 | 29.28 | 145,855 | -0.54(-1.81%) |
Jun 13, 2019 | 29.66 | 29.82 | 29.55 | 29.82 | 130,076 | +0.54(+1.84%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.18 | 29.28 | 119,923 | -0.38(-1.27%) |
Jun 11, 2019 | 29.39 | 29.82 | 29.39 | 29.66 | 120,358 | +0.38(+1.29%) |
Jun 10, 2019 | 29.23 | 29.55 | 29.18 | 29.28 | 165,514 | +0.05(+0.18%) |
Jun 07, 2019 | 29.28 | 29.55 | 29.18 | 29.23 | 301,817 | -0.11(-0.37%) |
Jun 06, 2019 | 29.18 | 29.45 | 29.12 | 29.34 | 102,787 | +0.27(+0.93%) |
Jun 05, 2019 | 29.61 | 29.61 | 28.91 | 29.07 | 134,175 | -0.54(-1.82%) |
Jun 04, 2019 | 29.12 | 29.61 | 29.12 | 29.61 | 134,411 | +0.76(+2.62%) |
Jun 03, 2019 | 29.07 | 29.18 | 28.74 | 28.85 | 123,861 | +0.00(+0.00%) |
May 31, 2019 | 28.53 | 28.85 | 28.31 | 28.85 | 191,934 | -0.16(-0.56%) |
May 30, 2019 | 29.77 | 29.77 | 28.85 | 29.01 | 122,727 | -0.76(-2.54%) |
May 29, 2019 | 29.34 | 29.77 | 28.58 | 29.77 | 146,707 | +0.38(+1.28%) |
May 28, 2019 | 30.09 | 30.15 | 29.39 | 29.39 | 102,972 | -0.59(-1.98%) |
May 24, 2019 | 29.88 | 30.09 | 29.72 | 29.99 | 83,163 | +0.32(+1.09%) |
May 23, 2019 | 30.36 | 30.36 | 29.39 | 29.66 | 275,033 | -1.02(-3.34%) |
May 22, 2019 | 30.85 | 30.85 | 30.50 | 30.69 | 179,923 | -0.27(-0.87%) |
May 21, 2019 | 30.52 | 31.01 | 30.47 | 30.96 | 249,747 | +0.43(+1.41%) |
May 20, 2019 | 30.69 | 30.69 | 30.36 | 30.52 | 149,032 | +0.00(+0.00%) |
May 17, 2019 | 30.79 | 30.84 | 30.47 | 30.52 | 145,096 | -0.27(-0.86%) |
May 16, 2019 | 30.47 | 30.84 | 30.47 | 30.79 | 100,754 | +0.43(+1.40%) |
May 15, 2019 | 30.05 | 30.51 | 29.91 | 30.36 | 103,085 | +0.16(+0.53%) |
May 14, 2019 | 29.94 | 30.42 | 29.78 | 30.21 | 92,324 | +0.53(+1.79%) |
May 13, 2019 | 29.99 | 30.15 | 29.62 | 29.67 | 109,571 | -0.43(-1.41%) |
May 10, 2019 | 29.57 | 30.29 | 29.19 | 30.10 | 183,044 | +0.64(+2.17%) |
May 09, 2019 | 29.78 | 29.82 | 29.14 | 29.46 | 289,656 | -0.43(-1.42%) |
May 08, 2019 | 30.15 | 30.31 | 29.83 | 29.89 | 147,693 | -0.32(-1.06%) |
May 07, 2019 | 30.05 | 30.21 | 29.67 | 30.21 | 317,467 | +0.08(+0.26%) |
May 06, 2019 | 29.83 | 30.31 | 29.78 | 30.13 | 107,001 | -0.19(-0.61%) |
May 03, 2019 | 30.05 | 30.36 | 30.05 | 30.31 | 189,193 | +0.37(+1.24%) |
May 02, 2019 | 30.68 | 30.68 | 29.94 | 29.94 | 248,271 | -0.80(-2.60%) |