Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.85 | 30.05 | 29.66 | 29.75 | 14,310 | +0.02(+0.08%) |
Jul 30, 2019 | 29.82 | 29.86 | 29.67 | 29.73 | 9,436 | -0.27(-0.92%) |
Jul 29, 2019 | 30.18 | 30.50 | 29.96 | 30.00 | 12,249 | +0.00(+0.02%) |
Jul 26, 2019 | 29.94 | 30.09 | 29.77 | 30.00 | 51,900 | +0.13(+0.43%) |
Jul 25, 2019 | 29.83 | 29.88 | 29.59 | 29.87 | 10,203 | -0.40(-1.34%) |
Jul 24, 2019 | 30.25 | 30.41 | 29.97 | 30.27 | 8,032 | +0.58(+1.95%) |
Jul 23, 2019 | 29.37 | 29.74 | 29.23 | 29.69 | 25,878 | +0.28(+0.95%) |
Jul 22, 2019 | 29.53 | 29.57 | 29.21 | 29.41 | 6,352 | +0.13(+0.44%) |
Jul 19, 2019 | 29.68 | 29.68 | 29.28 | 29.28 | 9,100 | -0.35(-1.18%) |
Jul 18, 2019 | 29.35 | 29.66 | 29.33 | 29.63 | 16,600 | +1.03(+3.60%) |
Jul 17, 2019 | 29.06 | 29.26 | 28.60 | 28.60 | 13,230 | -0.39(-1.35%) |
Jul 16, 2019 | 29.14 | 29.14 | 28.69 | 28.99 | 19,996 | -0.36(-1.23%) |
Jul 15, 2019 | 29.41 | 29.55 | 29.32 | 29.35 | 33,989 | -0.23(-0.78%) |
Jul 12, 2019 | 29.66 | 29.66 | 29.35 | 29.58 | 6,100 | +0.06(+0.20%) |
Jul 11, 2019 | 30.02 | 30.09 | 29.45 | 29.52 | 15,266 | -0.11(-0.37%) |
Jul 10, 2019 | 30.47 | 30.47 | 29.63 | 29.63 | 7,910 | -0.42(-1.40%) |
Jul 09, 2019 | 29.98 | 30.20 | 29.98 | 30.05 | 6,887 | -0.53(-1.73%) |
Jul 08, 2019 | 30.77 | 30.77 | 30.15 | 30.58 | 5,195 | -0.26(-0.84%) |
Jul 05, 2019 | 30.90 | 31.06 | 30.65 | 30.84 | 10,400 | +0.19(+0.62%) |
Jul 03, 2019 | 31.08 | 31.40 | 30.63 | 30.65 | 6,900 | -0.25(-0.81%) |
Jul 02, 2019 | 30.99 | 31.27 | 30.90 | 30.90 | 20,996 | -0.29(-0.91%) |
Jul 01, 2019 | 31.05 | 31.37 | 30.96 | 31.18 | 43,100 | -0.53(-1.66%) |
Jun 28, 2019 | 31.62 | 31.80 | 31.26 | 31.71 | 14,300 | +0.19(+0.60%) |
Jun 27, 2019 | 31.25 | 31.80 | 31.20 | 31.52 | 26,751 | +0.32(+1.02%) |
Jun 26, 2019 | 30.97 | 31.26 | 30.78 | 31.20 | 10,521 | +0.40(+1.31%) |
Jun 25, 2019 | 30.89 | 31.15 | 30.75 | 30.80 | 34,305 | +0.04(+0.13%) |
Jun 24, 2019 | 31.12 | 31.29 | 30.76 | 30.76 | 25,513 | -0.29(-0.93%) |
Jun 21, 2019 | 31.18 | 31.44 | 31.03 | 31.05 | 6,300 | -0.03(-0.10%) |
Jun 20, 2019 | 31.13 | 31.34 | 30.77 | 31.08 | 9,639 | +0.41(+1.34%) |
Jun 19, 2019 | 30.94 | 30.94 | 30.32 | 30.67 | 9,418 | +0.03(+0.10%) |
Jun 18, 2019 | 30.92 | 31.33 | 30.63 | 30.64 | 11,937 | -0.08(-0.27%) |
Jun 17, 2019 | 30.69 | 30.89 | 30.67 | 30.72 | 8,785 | -0.94(-2.96%) |
Jun 14, 2019 | 31.27 | 31.66 | 31.06 | 31.66 | 6,800 | -0.20(-0.63%) |
Jun 13, 2019 | 32.09 | 32.12 | 31.66 | 31.86 | 6,650 | -0.77(-2.36%) |
Jun 12, 2019 | 32.24 | 32.63 | 32.00 | 32.63 | 9,891 | +0.31(+0.96%) |
Jun 11, 2019 | 32.18 | 32.35 | 32.00 | 32.32 | 9,691 | -0.15(-0.45%) |
Jun 10, 2019 | 32.30 | 32.56 | 32.14 | 32.47 | 6,156 | -0.00(-0.02%) |
Jun 07, 2019 | 32.39 | 32.64 | 32.39 | 32.47 | 4,600 | +0.13(+0.40%) |
Jun 06, 2019 | 32.39 | 32.48 | 32.30 | 32.34 | 15,155 | -0.62(-1.88%) |
Jun 05, 2019 | 32.86 | 33.18 | 32.86 | 32.96 | 7,585 | +0.52(+1.60%) |
Jun 04, 2019 | 31.86 | 32.47 | 31.85 | 32.44 | 8,198 | +0.45(+1.41%) |
Jun 03, 2019 | 31.96 | 31.99 | 31.54 | 31.99 | 5,169 | +0.50(+1.60%) |
May 31, 2019 | 31.31 | 31.65 | 31.31 | 31.48 | 10,000 | -0.41(-1.30%) |
May 30, 2019 | 31.71 | 31.95 | 31.67 | 31.90 | 8,389 | +0.26(+0.82%) |
May 29, 2019 | 31.77 | 31.87 | 31.50 | 31.64 | 20,299 | -0.77(-2.36%) |
May 28, 2019 | 32.65 | 32.68 | 32.10 | 32.41 | 195,344 | +0.25(+0.76%) |
May 24, 2019 | 32.31 | 32.50 | 32.02 | 32.16 | 13,400 | +0.14(+0.45%) |
May 23, 2019 | 31.85 | 32.30 | 31.69 | 32.02 | 15,565 | -0.64(-1.97%) |
May 22, 2019 | 33.00 | 33.03 | 32.17 | 32.66 | 7,446 | -0.34(-1.03%) |
May 21, 2019 | 33.07 | 33.32 | 33.00 | 33.00 | 5,800 | +0.39(+1.20%) |
May 20, 2019 | 32.62 | 32.75 | 32.31 | 32.61 | 6,157 | -0.59(-1.78%) |
May 17, 2019 | 33.23 | 33.28 | 33.05 | 33.20 | 8,500 | +0.02(+0.06%) |
May 16, 2019 | 33.16 | 33.26 | 32.99 | 33.18 | 6,536 | +0.03(+0.11%) |
May 15, 2019 | 32.99 | 33.29 | 32.99 | 33.15 | 15,768 | +0.03(+0.08%) |
May 14, 2019 | 32.98 | 33.12 | 32.63 | 33.12 | 11,761 | +0.30(+0.93%) |
May 13, 2019 | 32.90 | 33.05 | 32.62 | 32.81 | 5,881 | -0.20(-0.59%) |
May 10, 2019 | 33.35 | 33.35 | 32.77 | 33.01 | 4,600 | -0.59(-1.76%) |
May 09, 2019 | 33.31 | 33.60 | 32.78 | 33.60 | 8,257 | +0.03(+0.09%) |
May 08, 2019 | 33.08 | 33.57 | 33.07 | 33.57 | 14,893 | -0.29(-0.86%) |
May 07, 2019 | 33.25 | 33.87 | 33.13 | 33.86 | 6,391 | -0.23(-0.67%) |
May 06, 2019 | 33.91 | 34.09 | 33.69 | 34.09 | 8,059 | -0.21(-0.61%) |
May 03, 2019 | 33.61 | 34.30 | 33.54 | 34.30 | 145,900 | +0.60(+1.78%) |
May 02, 2019 | 33.70 | 33.70 | 33.49 | 33.70 | 2,297 | +0.48(+1.44%) |