Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.40 | 30.47 | 30.20 | 30.20 | 1,473 | -0.06(-0.21%) |
Jul 30, 2019 | 30.49 | 30.49 | 30.19 | 30.26 | 2,304 | -0.24(-0.77%) |
Jul 29, 2019 | 30.39 | 30.50 | 30.39 | 30.50 | 249 | +0.15(+0.50%) |
Jul 26, 2019 | 30.39 | 30.39 | 30.35 | 30.35 | 1,166 | +0.14(+0.47%) |
Jul 25, 2019 | 30.21 | 30.26 | 30.14 | 30.20 | 3,787 | -0.07(-0.23%) |
Jul 24, 2019 | 30.17 | 30.27 | 30.17 | 30.27 | 4,841 | -0.02(-0.06%) |
Jul 23, 2019 | 30.40 | 30.41 | 30.21 | 30.29 | 3,906 | -0.10(-0.34%) |
Jul 22, 2019 | 30.30 | 30.51 | 30.30 | 30.40 | 1,511 | -0.11(-0.35%) |
Jul 19, 2019 | 30.88 | 30.88 | 30.50 | 30.50 | 2,333 | -0.41(-1.31%) |
Jul 18, 2019 | 30.63 | 30.91 | 30.56 | 30.91 | 1,493 | +0.18(+0.60%) |
Jul 17, 2019 | 30.75 | 30.78 | 30.72 | 30.72 | 1,087 | +0.15(+0.48%) |
Jul 16, 2019 | 30.55 | 30.57 | 30.52 | 30.57 | 7,007 | -0.15(-0.48%) |
Jul 15, 2019 | 30.65 | 30.79 | 30.60 | 30.72 | 4,142 | +0.09(+0.30%) |
Jul 12, 2019 | 30.77 | 30.77 | 30.59 | 30.63 | 5,091 | -0.21(-0.67%) |
Jul 11, 2019 | 31.02 | 31.02 | 30.60 | 30.84 | 2,965 | +0.05(+0.15%) |
Jul 10, 2019 | 30.75 | 30.98 | 30.75 | 30.79 | 2,432 | +0.03(+0.09%) |
Jul 09, 2019 | 30.56 | 30.76 | 30.55 | 30.76 | 4,779 | +0.03(+0.11%) |
Jul 08, 2019 | 30.71 | 30.77 | 30.60 | 30.73 | 5,769 | +0.08(+0.27%) |
Jul 05, 2019 | 30.49 | 30.68 | 30.27 | 30.64 | 7,637 | -0.10(-0.31%) |
Jul 03, 2019 | 30.73 | 30.89 | 30.58 | 30.74 | 8,273 | +0.27(+0.90%) |
Jul 02, 2019 | 30.27 | 30.47 | 30.27 | 30.47 | 3,591 | +0.35(+1.16%) |
Jul 01, 2019 | 30.24 | 30.24 | 29.96 | 30.12 | 2,245 | -0.08(-0.27%) |
Jun 28, 2019 | 30.14 | 30.27 | 30.04 | 30.20 | 6,682 | +0.20(+0.68%) |
Jun 27, 2019 | 30.04 | 30.04 | 29.95 | 29.99 | 17,730 | -0.01(-0.02%) |
Jun 26, 2019 | 30.34 | 30.36 | 30.00 | 30.00 | 2,069 | -0.66(-2.16%) |
Jun 25, 2019 | 30.74 | 30.83 | 30.66 | 30.66 | 14,557 | -0.53(-1.69%) |
Jun 24, 2019 | 31.13 | 31.27 | 31.13 | 31.19 | 7,718 | -0.09(-0.29%) |
Jun 21, 2019 | 31.06 | 31.28 | 30.91 | 31.28 | 4,136 | +0.14(+0.45%) |
Jun 20, 2019 | 31.49 | 31.49 | 30.88 | 31.14 | 22,630 | +0.16(+0.53%) |
Jun 19, 2019 | 30.67 | 31.02 | 30.59 | 30.97 | 2,976 | +0.31(+1.01%) |
Jun 18, 2019 | 30.54 | 30.68 | 30.54 | 30.66 | 1,474 | -0.09(-0.28%) |
Jun 17, 2019 | 31.02 | 31.02 | 30.64 | 30.75 | 39,219 | -0.15(-0.48%) |
Jun 14, 2019 | 30.76 | 30.90 | 30.67 | 30.90 | 1,591 | +0.33(+1.09%) |
Jun 13, 2019 | 30.64 | 30.64 | 30.47 | 30.56 | 3,125 | +0.02(+0.08%) |
Jun 12, 2019 | 30.19 | 30.54 | 30.19 | 30.54 | 1,422 | +0.37(+1.23%) |
Jun 11, 2019 | 30.31 | 30.31 | 30.03 | 30.17 | 59,267 | -0.19(-0.63%) |
Jun 10, 2019 | 30.55 | 30.55 | 30.31 | 30.36 | 3,724 | -0.22(-0.72%) |
Jun 07, 2019 | 31.09 | 31.09 | 30.58 | 30.58 | 12,410 | -0.19(-0.63%) |
Jun 06, 2019 | 30.88 | 30.88 | 30.56 | 30.78 | 5,632 | +0.16(+0.53%) |
Jun 05, 2019 | 30.08 | 30.69 | 30.08 | 30.61 | 8,279 | +0.66(+2.22%) |
Jun 04, 2019 | 29.69 | 29.96 | 29.42 | 29.95 | 57,961 | +0.03(+0.10%) |
Jun 03, 2019 | 29.66 | 29.92 | 29.57 | 29.92 | 6,078 | +0.34(+1.15%) |
May 31, 2019 | 29.40 | 29.60 | 29.38 | 29.58 | 4,242 | +0.16(+0.53%) |
May 30, 2019 | 29.57 | 29.57 | 29.38 | 29.42 | 37,985 | -0.03(-0.10%) |
May 29, 2019 | 30.12 | 30.12 | 29.40 | 29.45 | 3,717 | -0.45(-1.50%) |
May 28, 2019 | 30.32 | 30.33 | 29.89 | 29.90 | 16,374 | -0.45(-1.47%) |
May 24, 2019 | 30.39 | 30.53 | 30.35 | 30.35 | 5,197 | -0.01(-0.02%) |
May 23, 2019 | 30.25 | 30.37 | 30.19 | 30.36 | 1,872 | +0.18(+0.59%) |
May 22, 2019 | 30.04 | 30.18 | 30.03 | 30.18 | 20,166 | +0.21(+0.71%) |
May 21, 2019 | 30.06 | 30.16 | 29.96 | 29.96 | 3,068 | +0.00(+0.02%) |
May 20, 2019 | 30.24 | 30.24 | 29.93 | 29.96 | 3,147 | +0.02(+0.05%) |
May 17, 2019 | 29.82 | 29.94 | 29.82 | 29.94 | 636 | +0.17(+0.58%) |
May 16, 2019 | 29.77 | 29.87 | 29.76 | 29.77 | 2,106 | +0.12(+0.41%) |
May 15, 2019 | 29.73 | 29.73 | 29.65 | 29.65 | 1,154 | -0.03(-0.10%) |
May 14, 2019 | 29.89 | 29.89 | 29.67 | 29.67 | 2,112 | -0.24(-0.81%) |
May 13, 2019 | 29.62 | 29.92 | 29.61 | 29.92 | 1,299 | +0.37(+1.25%) |
May 10, 2019 | 29.17 | 29.55 | 29.08 | 29.55 | 18,138 | +0.47(+1.61%) |
May 09, 2019 | 29.07 | 29.08 | 28.94 | 29.08 | 640 | +0.01(+0.02%) |
May 08, 2019 | 29.30 | 29.30 | 29.07 | 29.07 | 729 | -0.44(-1.48%) |
May 07, 2019 | 29.51 | 29.51 | 29.47 | 29.51 | 499 | -0.08(-0.26%) |
May 06, 2019 | 29.69 | 29.69 | 29.59 | 29.59 | 539 | -0.13(-0.45%) |
May 03, 2019 | 29.73 | 29.75 | 29.70 | 29.72 | 3,182 | +0.25(+0.86%) |
May 02, 2019 | 29.60 | 29.60 | 29.47 | 29.47 | 486 | -0.11(-0.36%) |