Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.04 | 32.26 | 31.52 | 31.53 | 323,727 | -0.54(-1.68%) |
Jul 30, 2019 | 31.75 | 32.07 | 31.66 | 32.07 | 216,775 | +0.16(+0.52%) |
Jul 29, 2019 | 31.85 | 32.07 | 31.51 | 31.91 | 264,000 | +0.05(+0.17%) |
Jul 26, 2019 | 31.43 | 31.89 | 31.36 | 31.85 | 230,065 | +0.57(+1.81%) |
Jul 25, 2019 | 31.18 | 32.23 | 31.18 | 31.29 | 380,363 | -0.49(-1.55%) |
Jul 24, 2019 | 31.32 | 31.89 | 31.32 | 31.78 | 333,528 | +0.37(+1.16%) |
Jul 23, 2019 | 31.52 | 31.63 | 30.73 | 31.41 | 503,584 | +1.08(+3.56%) |
Jul 22, 2019 | 30.46 | 30.51 | 30.18 | 30.33 | 233,408 | +0.01(+0.03%) |
Jul 19, 2019 | 30.12 | 30.42 | 29.84 | 30.33 | 203,822 | +0.11(+0.36%) |
Jul 18, 2019 | 29.67 | 30.31 | 29.67 | 30.22 | 118,720 | +0.49(+1.66%) |
Jul 17, 2019 | 29.66 | 29.86 | 29.32 | 29.72 | 156,559 | -0.09(-0.31%) |
Jul 16, 2019 | 29.94 | 30.05 | 29.69 | 29.81 | 141,797 | -0.26(-0.85%) |
Jul 15, 2019 | 30.64 | 30.64 | 29.94 | 30.07 | 170,271 | -0.59(-1.91%) |
Jul 12, 2019 | 30.44 | 30.76 | 30.33 | 30.65 | 166,644 | +0.20(+0.66%) |
Jul 11, 2019 | 30.30 | 30.65 | 29.88 | 30.45 | 279,775 | +0.16(+0.54%) |
Jul 10, 2019 | 30.59 | 30.69 | 30.23 | 30.29 | 143,482 | -0.24(-0.78%) |
Jul 09, 2019 | 30.45 | 30.59 | 30.26 | 30.53 | 199,500 | +0.01(+0.03%) |
Jul 08, 2019 | 30.64 | 30.90 | 30.47 | 30.52 | 188,590 | -0.22(-0.71%) |
Jul 05, 2019 | 30.48 | 30.89 | 30.33 | 30.74 | 153,304 | +0.29(+0.96%) |
Jul 03, 2019 | 30.67 | 30.83 | 30.35 | 30.44 | 106,613 | -0.07(-0.24%) |
Jul 02, 2019 | 30.46 | 30.73 | 30.21 | 30.52 | 246,590 | +0.04(+0.12%) |
Jul 01, 2019 | 30.57 | 30.90 | 30.22 | 30.48 | 270,972 | +0.17(+0.57%) |
Jun 28, 2019 | 29.65 | 30.39 | 29.65 | 30.31 | 423,827 | +0.77(+2.60%) |
Jun 27, 2019 | 29.07 | 29.64 | 29.07 | 29.54 | 179,031 | +0.50(+1.73%) |
Jun 26, 2019 | 29.02 | 29.27 | 28.97 | 29.04 | 160,154 | +0.06(+0.22%) |
Jun 25, 2019 | 29.07 | 29.26 | 28.71 | 28.97 | 231,036 | -0.18(-0.63%) |
Jun 24, 2019 | 29.34 | 29.57 | 29.09 | 29.16 | 259,017 | -0.18(-0.62%) |
Jun 21, 2019 | 29.61 | 29.73 | 29.34 | 29.34 | 348,159 | -0.36(-1.20%) |
Jun 20, 2019 | 29.78 | 29.94 | 29.49 | 29.69 | 281,725 | +0.11(+0.37%) |
Jun 19, 2019 | 29.67 | 29.92 | 29.50 | 29.58 | 270,704 | +0.19(+0.65%) |
Jun 18, 2019 | 29.26 | 29.74 | 29.17 | 29.39 | 168,277 | +0.30(+1.04%) |
Jun 17, 2019 | 28.85 | 29.30 | 28.74 | 29.09 | 207,436 | +0.27(+0.95%) |
Jun 14, 2019 | 28.96 | 28.98 | 28.50 | 28.82 | 264,400 | -0.07(-0.25%) |
Jun 13, 2019 | 29.21 | 29.29 | 28.83 | 28.89 | 237,136 | -0.20(-0.69%) |
Jun 12, 2019 | 29.14 | 29.26 | 28.81 | 29.09 | 153,406 | -0.14(-0.47%) |
Jun 11, 2019 | 29.27 | 29.58 | 29.15 | 29.23 | 114,143 | +0.16(+0.53%) |
Jun 10, 2019 | 29.05 | 29.42 | 28.89 | 29.07 | 273,470 | +0.16(+0.54%) |
Jun 07, 2019 | 29.26 | 29.30 | 28.78 | 28.92 | 273,038 | -0.09(-0.32%) |
Jun 06, 2019 | 29.17 | 29.30 | 28.68 | 29.01 | 157,637 | -0.16(-0.56%) |
Jun 05, 2019 | 29.61 | 29.64 | 29.02 | 29.17 | 227,204 | -0.50(-1.69%) |
Jun 04, 2019 | 29.21 | 29.68 | 29.05 | 29.68 | 204,678 | +0.79(+2.72%) |
Jun 03, 2019 | 28.65 | 29.14 | 28.54 | 28.89 | 249,427 | +0.10(+0.35%) |
May 31, 2019 | 28.31 | 28.79 | 28.28 | 28.79 | 213,444 | +0.14(+0.48%) |
May 30, 2019 | 29.20 | 29.44 | 28.48 | 28.65 | 261,173 | -0.53(-1.82%) |
May 29, 2019 | 28.30 | 29.21 | 28.23 | 29.18 | 301,098 | +0.77(+2.70%) |
May 28, 2019 | 28.64 | 28.77 | 28.33 | 28.41 | 258,997 | -0.27(-0.96%) |
May 24, 2019 | 28.52 | 28.78 | 28.44 | 28.69 | 129,960 | +0.33(+1.16%) |
May 23, 2019 | 28.68 | 28.73 | 28.01 | 28.36 | 197,678 | -0.60(-2.08%) |
May 22, 2019 | 29.09 | 29.34 | 28.88 | 28.96 | 123,501 | -0.22(-0.75%) |
May 21, 2019 | 29.51 | 29.80 | 29.16 | 29.18 | 302,284 | -0.19(-0.65%) |
May 20, 2019 | 29.07 | 29.59 | 28.88 | 29.37 | 428,594 | +0.31(+1.07%) |
May 17, 2019 | 29.19 | 29.53 | 29.00 | 29.06 | 237,037 | -0.29(-1.00%) |
May 16, 2019 | 29.59 | 29.68 | 29.25 | 29.36 | 205,145 | -0.26(-0.89%) |
May 15, 2019 | 29.43 | 29.71 | 29.25 | 29.62 | 225,235 | -0.13(-0.43%) |
May 14, 2019 | 29.22 | 30.09 | 29.15 | 29.75 | 437,373 | +0.58(+2.00%) |
May 13, 2019 | 30.83 | 31.03 | 28.76 | 29.16 | 1,529,245 | -2.57(-8.09%) |
May 10, 2019 | 31.53 | 31.90 | 31.33 | 31.73 | 170,251 | +0.08(+0.26%) |
May 09, 2019 | 31.50 | 31.90 | 31.29 | 31.65 | 172,144 | -0.08(-0.26%) |
May 08, 2019 | 32.09 | 32.20 | 31.68 | 31.73 | 177,932 | -0.33(-1.03%) |
May 07, 2019 | 32.39 | 32.54 | 31.92 | 32.06 | 253,290 | -0.56(-1.71%) |
May 06, 2019 | 32.19 | 32.78 | 32.14 | 32.62 | 181,642 | +0.15(+0.45%) |
May 03, 2019 | 32.33 | 32.70 | 32.33 | 32.47 | 206,272 | +0.15(+0.45%) |
May 02, 2019 | 32.31 | 32.72 | 31.94 | 32.32 | 215,592 | +0.02(+0.06%) |