Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.66 | 31.81 | 31.20 | 31.47 | 663,718 | -0.21(-0.67%) |
Jul 30, 2019 | 31.60 | 31.69 | 31.42 | 31.68 | 473,787 | -0.16(-0.50%) |
Jul 29, 2019 | 31.79 | 32.01 | 31.77 | 31.84 | 329,060 | -0.03(-0.10%) |
Jul 26, 2019 | 31.79 | 31.95 | 31.63 | 31.87 | 571,917 | +0.14(+0.43%) |
Jul 25, 2019 | 32.11 | 32.17 | 31.62 | 31.73 | 691,560 | -0.34(-1.07%) |
Jul 24, 2019 | 32.11 | 32.17 | 31.71 | 32.07 | 624,140 | -0.07(-0.21%) |
Jul 23, 2019 | 32.14 | 32.34 | 32.08 | 32.14 | 402,697 | +0.02(+0.05%) |
Jul 22, 2019 | 32.28 | 32.33 | 31.98 | 32.13 | 461,479 | -0.10(-0.31%) |
Jul 19, 2019 | 32.14 | 32.33 | 31.93 | 32.23 | 740,546 | +0.05(+0.14%) |
Jul 18, 2019 | 32.23 | 32.35 | 32.09 | 32.18 | 454,330 | -0.11(-0.33%) |
Jul 17, 2019 | 32.14 | 32.38 | 32.14 | 32.29 | 630,892 | +0.07(+0.21%) |
Jul 16, 2019 | 32.12 | 32.30 | 31.97 | 32.22 | 648,886 | +0.18(+0.57%) |
Jul 15, 2019 | 31.95 | 32.05 | 31.70 | 32.04 | 623,197 | +0.15(+0.48%) |
Jul 12, 2019 | 31.92 | 32.04 | 31.76 | 31.88 | 659,520 | +0.00(+0.00%) |
Jul 11, 2019 | 32.00 | 32.02 | 31.79 | 31.88 | 449,857 | -0.03(-0.10%) |
Jul 10, 2019 | 32.12 | 32.20 | 31.82 | 31.92 | 609,958 | -0.09(-0.28%) |
Jul 09, 2019 | 31.73 | 32.01 | 31.58 | 32.01 | 703,400 | +0.09(+0.29%) |
Jul 08, 2019 | 31.89 | 32.07 | 31.74 | 31.92 | 481,358 | -0.17(-0.52%) |
Jul 05, 2019 | 31.75 | 32.12 | 31.66 | 32.08 | 522,065 | +0.15(+0.48%) |
Jul 03, 2019 | 31.78 | 31.95 | 31.78 | 31.93 | 257,809 | +0.27(+0.84%) |
Jul 02, 2019 | 31.67 | 31.78 | 31.50 | 31.66 | 526,566 | -0.06(-0.19%) |
Jul 01, 2019 | 31.86 | 31.91 | 31.57 | 31.73 | 260,380 | +0.28(+0.89%) |
Jun 28, 2019 | 31.49 | 31.61 | 31.35 | 31.44 | 543,637 | +0.10(+0.32%) |
Jun 27, 2019 | 31.44 | 31.53 | 31.26 | 31.35 | 448,228 | -0.03(-0.10%) |
Jun 26, 2019 | 31.27 | 31.43 | 31.17 | 31.38 | 562,220 | +0.23(+0.73%) |
Jun 25, 2019 | 30.92 | 31.26 | 30.87 | 31.15 | 797,391 | +0.23(+0.74%) |
Jun 24, 2019 | 30.88 | 30.96 | 30.78 | 30.92 | 484,763 | +0.06(+0.20%) |
Jun 21, 2019 | 31.00 | 31.24 | 30.82 | 30.86 | 824,465 | -0.18(-0.59%) |
Jun 20, 2019 | 31.06 | 31.06 | 30.61 | 31.04 | 1,139,591 | +0.39(+1.26%) |
Jun 19, 2019 | 30.56 | 30.76 | 30.34 | 30.65 | 506,496 | +0.23(+0.75%) |
Jun 18, 2019 | 29.98 | 30.62 | 29.94 | 30.43 | 642,836 | +0.47(+1.57%) |
Jun 17, 2019 | 29.89 | 30.10 | 29.77 | 29.95 | 531,644 | +0.05(+0.18%) |
Jun 14, 2019 | 29.75 | 29.98 | 29.49 | 29.90 | 511,542 | +0.11(+0.38%) |
Jun 13, 2019 | 29.94 | 29.98 | 29.73 | 29.79 | 454,142 | -0.07(-0.23%) |
Jun 12, 2019 | 30.30 | 30.39 | 29.73 | 29.86 | 548,498 | -0.67(-2.19%) |
Jun 11, 2019 | 30.87 | 30.88 | 30.45 | 30.52 | 522,157 | -0.09(-0.30%) |
Jun 10, 2019 | 30.90 | 31.17 | 30.56 | 30.62 | 630,770 | -0.18(-0.59%) |
Jun 07, 2019 | 30.71 | 31.02 | 30.68 | 30.80 | 549,424 | +0.30(+1.00%) |
Jun 06, 2019 | 30.43 | 30.65 | 30.29 | 30.49 | 631,245 | +0.14(+0.48%) |
Jun 05, 2019 | 30.44 | 30.45 | 30.13 | 30.35 | 469,189 | -0.03(-0.10%) |
Jun 04, 2019 | 30.02 | 30.41 | 30.01 | 30.38 | 1,319,672 | +0.55(+1.83%) |
Jun 03, 2019 | 29.54 | 29.96 | 29.46 | 29.83 | 1,867,225 | +0.29(+0.98%) |
May 31, 2019 | 29.47 | 29.57 | 29.35 | 29.54 | 498,783 | -0.30(-1.02%) |
May 30, 2019 | 30.02 | 30.14 | 29.76 | 29.85 | 480,165 | -0.13(-0.43%) |
May 29, 2019 | 29.79 | 30.08 | 29.77 | 29.98 | 591,212 | +0.01(+0.03%) |
May 28, 2019 | 30.36 | 30.43 | 29.97 | 29.97 | 444,705 | -0.11(-0.37%) |
May 24, 2019 | 29.77 | 30.21 | 29.70 | 30.08 | 4,558,080 | +0.47(+1.57%) |
May 23, 2019 | 29.64 | 29.86 | 29.37 | 29.61 | 3,186,335 | -0.41(-1.35%) |
May 22, 2019 | 30.15 | 30.19 | 29.94 | 30.02 | 344,121 | -0.26(-0.84%) |
May 21, 2019 | 29.94 | 30.30 | 29.94 | 30.27 | 522,707 | +0.59(+2.00%) |
May 20, 2019 | 29.64 | 29.89 | 29.59 | 29.68 | 410,549 | -0.10(-0.33%) |
May 17, 2019 | 29.68 | 29.88 | 29.55 | 29.78 | 474,214 | -0.09(-0.30%) |
May 16, 2019 | 29.82 | 30.06 | 29.82 | 29.87 | 349,353 | +0.08(+0.28%) |
May 15, 2019 | 29.48 | 29.89 | 29.33 | 29.79 | 487,410 | +0.23(+0.76%) |
May 14, 2019 | 29.40 | 29.63 | 29.31 | 29.56 | 620,775 | +0.25(+0.84%) |
May 13, 2019 | 29.61 | 29.69 | 29.16 | 29.31 | 599,410 | -0.77(-2.57%) |
May 10, 2019 | 29.97 | 30.26 | 29.70 | 30.09 | 1,163,277 | +0.04(+0.12%) |
May 09, 2019 | 30.21 | 30.72 | 29.97 | 30.05 | 1,210,682 | -0.77(-2.51%) |
May 08, 2019 | 30.51 | 31.08 | 30.40 | 30.82 | 679,120 | +0.26(+0.83%) |
May 07, 2019 | 30.57 | 30.79 | 30.51 | 30.57 | 590,996 | -0.35(-1.12%) |
May 06, 2019 | 30.37 | 30.96 | 30.28 | 30.91 | 400,304 | -0.05(-0.15%) |
May 03, 2019 | 31.17 | 31.21 | 30.89 | 30.96 | 593,500 | -0.05(-0.17%) |
May 02, 2019 | 31.03 | 31.17 | 30.93 | 31.01 | 347,326 | +0.00(+0.00%) |