Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.02 | 30.05 | 29.52 | 29.68 | 101,782 | -0.20(-0.66%) |
Jul 30, 2019 | 29.92 | 29.92 | 29.81 | 29.88 | 168,322 | -0.60(-1.98%) |
Jul 29, 2019 | 30.53 | 30.56 | 30.43 | 30.49 | 40,804 | -0.04(-0.14%) |
Jul 26, 2019 | 30.55 | 30.55 | 30.46 | 30.53 | 32,333 | +0.03(+0.08%) |
Jul 25, 2019 | 30.71 | 30.71 | 30.48 | 30.50 | 76,689 | -0.29(-0.95%) |
Jul 24, 2019 | 30.74 | 30.80 | 30.72 | 30.80 | 42,440 | +0.16(+0.54%) |
Jul 23, 2019 | 30.57 | 30.68 | 30.57 | 30.63 | 44,925 | +0.19(+0.62%) |
Jul 22, 2019 | 30.40 | 30.44 | 30.32 | 30.44 | 45,770 | +0.17(+0.57%) |
Jul 19, 2019 | 30.33 | 30.36 | 30.23 | 30.27 | 87,614 | -0.08(-0.26%) |
Jul 18, 2019 | 30.17 | 30.38 | 30.11 | 30.35 | 104,981 | -0.03(-0.09%) |
Jul 17, 2019 | 30.49 | 30.51 | 30.35 | 30.37 | 158,511 | -0.09(-0.31%) |
Jul 16, 2019 | 30.45 | 30.56 | 30.44 | 30.47 | 122,601 | -0.16(-0.51%) |
Jul 15, 2019 | 30.66 | 30.66 | 30.56 | 30.62 | 167,690 | +0.17(+0.57%) |
Jul 12, 2019 | 30.37 | 30.47 | 30.37 | 30.45 | 125,279 | +0.19(+0.63%) |
Jul 11, 2019 | 30.30 | 30.34 | 30.18 | 30.26 | 40,307 | +0.00(+0.00%) |
Jul 10, 2019 | 30.30 | 30.37 | 30.21 | 30.26 | 106,369 | +0.09(+0.31%) |
Jul 09, 2019 | 30.00 | 30.17 | 29.87 | 30.17 | 148,484 | -0.18(-0.60%) |
Jul 08, 2019 | 30.33 | 30.40 | 30.28 | 30.35 | 118,859 | -0.08(-0.26%) |
Jul 05, 2019 | 30.48 | 30.49 | 30.30 | 30.42 | 103,144 | -0.38(-1.23%) |
Jul 03, 2019 | 30.77 | 30.83 | 30.74 | 30.80 | 92,134 | +0.26(+0.85%) |
Jul 02, 2019 | 30.55 | 30.60 | 30.49 | 30.55 | 155,811 | +0.01(+0.03%) |
Jul 01, 2019 | 30.67 | 30.69 | 30.48 | 30.54 | 150,725 | +0.10(+0.34%) |
Jun 28, 2019 | 30.42 | 30.50 | 30.38 | 30.43 | 336,899 | +0.22(+0.74%) |
Jun 27, 2019 | 30.22 | 30.25 | 30.17 | 30.21 | 67,294 | +0.04(+0.13%) |
Jun 26, 2019 | 30.27 | 30.29 | 30.16 | 30.17 | 129,474 | +0.08(+0.27%) |
Jun 25, 2019 | 30.28 | 30.30 | 30.08 | 30.09 | 116,602 | -0.17(-0.57%) |
Jun 24, 2019 | 30.32 | 30.37 | 30.26 | 30.26 | 86,916 | +0.06(+0.20%) |
Jun 21, 2019 | 30.16 | 30.29 | 30.13 | 30.20 | 120,412 | -0.02(-0.06%) |
Jun 20, 2019 | 30.32 | 30.32 | 30.10 | 30.22 | 156,039 | +0.28(+0.95%) |
Jun 19, 2019 | 29.84 | 30.06 | 29.80 | 29.93 | 88,833 | +0.13(+0.43%) |
Jun 18, 2019 | 29.63 | 29.86 | 29.63 | 29.80 | 133,091 | +0.45(+1.53%) |
Jun 17, 2019 | 29.40 | 29.47 | 29.35 | 29.35 | 98,506 | -0.08(-0.26%) |
Jun 14, 2019 | 29.52 | 29.56 | 29.41 | 29.43 | 89,468 | -0.30(-1.02%) |
Jun 13, 2019 | 29.80 | 29.97 | 29.72 | 29.74 | 42,948 | +0.10(+0.34%) |
Jun 12, 2019 | 29.72 | 29.76 | 29.63 | 29.63 | 63,301 | -0.16(-0.54%) |
Jun 11, 2019 | 29.92 | 29.92 | 29.74 | 29.80 | 95,851 | +0.24(+0.81%) |
Jun 10, 2019 | 29.61 | 29.64 | 29.53 | 29.56 | 129,176 | +0.09(+0.32%) |
Jun 07, 2019 | 29.36 | 29.56 | 29.35 | 29.46 | 76,396 | +0.31(+1.08%) |
Jun 06, 2019 | 29.14 | 29.20 | 29.03 | 29.15 | 54,190 | +0.08(+0.27%) |
Jun 05, 2019 | 29.22 | 29.22 | 29.02 | 29.07 | 221,697 | +0.05(+0.17%) |
Jun 04, 2019 | 28.93 | 29.02 | 28.89 | 29.02 | 69,828 | +0.46(+1.61%) |
Jun 03, 2019 | 28.43 | 28.64 | 28.37 | 28.56 | 147,445 | +0.15(+0.54%) |
May 31, 2019 | 28.27 | 28.44 | 28.25 | 28.41 | 76,867 | -0.25(-0.86%) |
May 30, 2019 | 28.55 | 28.67 | 28.55 | 28.66 | 197,328 | +0.17(+0.60%) |
May 29, 2019 | 28.52 | 28.54 | 28.39 | 28.49 | 76,710 | -0.35(-1.21%) |
May 28, 2019 | 29.15 | 29.17 | 28.83 | 28.83 | 38,552 | -0.28(-0.96%) |
May 24, 2019 | 29.09 | 29.14 | 29.03 | 29.11 | 32,556 | +0.37(+1.27%) |
May 23, 2019 | 28.73 | 28.80 | 28.64 | 28.75 | 167,920 | -0.56(-1.92%) |
May 22, 2019 | 29.36 | 29.40 | 29.29 | 29.31 | 95,543 | -0.17(-0.58%) |
May 21, 2019 | 29.39 | 29.53 | 29.37 | 29.48 | 112,348 | +0.28(+0.96%) |
May 20, 2019 | 29.19 | 29.28 | 29.12 | 29.20 | 238,469 | -0.31(-1.04%) |
May 17, 2019 | 29.46 | 29.60 | 29.46 | 29.51 | 43,487 | -0.21(-0.72%) |
May 16, 2019 | 29.59 | 29.81 | 29.59 | 29.72 | 52,127 | +0.18(+0.60%) |
May 15, 2019 | 29.10 | 29.58 | 29.10 | 29.54 | 71,344 | +0.14(+0.49%) |
May 14, 2019 | 29.32 | 29.48 | 29.27 | 29.40 | 45,919 | +0.37(+1.26%) |
May 13, 2019 | 29.15 | 29.19 | 28.99 | 29.03 | 126,312 | -0.83(-2.79%) |
May 10, 2019 | 29.68 | 29.91 | 29.58 | 29.86 | 29,736 | +0.27(+0.91%) |
May 09, 2019 | 29.38 | 29.65 | 29.37 | 29.60 | 61,313 | -0.17(-0.59%) |
May 08, 2019 | 29.71 | 29.86 | 29.67 | 29.77 | 91,356 | +0.16(+0.55%) |
May 07, 2019 | 29.90 | 29.90 | 29.52 | 29.61 | 101,428 | -0.54(-1.78%) |
May 06, 2019 | 29.81 | 30.18 | 29.78 | 30.14 | 93,835 | -0.47(-1.53%) |
May 03, 2019 | 30.40 | 30.62 | 30.38 | 30.61 | 123,763 | +0.35(+1.15%) |
May 02, 2019 | 30.41 | 30.41 | 30.21 | 30.26 | 76,873 | -0.17(-0.56%) |