Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.26 | 34.50 | 33.23 | 33.57 | 136,470 | -0.65(-1.90%) |
Jul 30, 2019 | 33.35 | 34.22 | 33.24 | 34.22 | 163,212 | +0.55(+1.64%) |
Jul 29, 2019 | 33.79 | 33.84 | 33.07 | 33.67 | 88,039 | -0.02(-0.06%) |
Jul 26, 2019 | 32.86 | 33.69 | 32.86 | 33.69 | 158,640 | +0.99(+3.03%) |
Jul 25, 2019 | 33.35 | 33.35 | 32.66 | 32.69 | 100,463 | -0.70(-2.09%) |
Jul 24, 2019 | 33.09 | 33.39 | 32.68 | 33.39 | 279,351 | +0.32(+0.97%) |
Jul 23, 2019 | 33.48 | 33.48 | 32.86 | 33.07 | 73,718 | -0.26(-0.79%) |
Jul 22, 2019 | 32.93 | 33.43 | 32.93 | 33.34 | 92,432 | +0.50(+1.54%) |
Jul 19, 2019 | 33.23 | 33.24 | 32.80 | 32.83 | 126,809 | -0.28(-0.85%) |
Jul 18, 2019 | 32.52 | 33.13 | 32.52 | 33.11 | 77,599 | +0.54(+1.67%) |
Jul 17, 2019 | 32.53 | 32.72 | 31.97 | 32.57 | 151,609 | +0.04(+0.12%) |
Jul 16, 2019 | 32.60 | 32.63 | 32.19 | 32.53 | 93,859 | -0.06(-0.18%) |
Jul 15, 2019 | 32.63 | 32.75 | 32.36 | 32.59 | 104,990 | -0.07(-0.21%) |
Jul 12, 2019 | 32.74 | 32.94 | 32.47 | 32.66 | 196,549 | -0.66(-1.98%) |
Jul 11, 2019 | 33.63 | 33.63 | 32.96 | 33.32 | 142,241 | -0.19(-0.58%) |
Jul 10, 2019 | 33.66 | 33.92 | 33.25 | 33.51 | 392,372 | +0.10(+0.29%) |
Jul 09, 2019 | 32.71 | 33.41 | 32.66 | 33.41 | 131,763 | +0.49(+1.47%) |
Jul 08, 2019 | 33.31 | 33.31 | 32.66 | 32.93 | 268,885 | -0.46(-1.37%) |
Jul 05, 2019 | 33.41 | 33.59 | 33.20 | 33.38 | 76,435 | -0.23(-0.67%) |
Jul 03, 2019 | 33.25 | 33.65 | 33.10 | 33.61 | 115,683 | +0.56(+1.68%) |
Jul 02, 2019 | 33.60 | 33.60 | 32.90 | 33.05 | 103,272 | -0.42(-1.27%) |
Jul 01, 2019 | 34.04 | 34.15 | 33.38 | 33.48 | 166,539 | +0.02(+0.05%) |
Jun 28, 2019 | 32.16 | 33.61 | 32.15 | 33.46 | 151,326 | +1.42(+4.42%) |
Jun 27, 2019 | 31.35 | 32.08 | 31.26 | 32.04 | 136,075 | +0.84(+2.71%) |
Jun 26, 2019 | 31.62 | 31.76 | 31.08 | 31.20 | 239,416 | -0.17(-0.56%) |
Jun 25, 2019 | 31.09 | 31.71 | 31.02 | 31.37 | 250,557 | +0.46(+1.48%) |
Jun 24, 2019 | 31.83 | 31.83 | 30.92 | 30.92 | 196,588 | -0.78(-2.45%) |
Jun 21, 2019 | 31.45 | 31.79 | 30.81 | 31.70 | 169,044 | +0.16(+0.49%) |
Jun 20, 2019 | 31.91 | 32.02 | 31.23 | 31.54 | 140,530 | +0.11(+0.34%) |
Jun 19, 2019 | 31.30 | 31.45 | 31.07 | 31.43 | 140,420 | +0.27(+0.87%) |
Jun 18, 2019 | 31.07 | 31.34 | 30.93 | 31.16 | 107,738 | +0.42(+1.36%) |
Jun 17, 2019 | 29.61 | 30.80 | 29.61 | 30.74 | 90,259 | +1.18(+4.01%) |
Jun 14, 2019 | 29.93 | 29.93 | 29.51 | 29.56 | 68,812 | -0.50(-1.65%) |
Jun 13, 2019 | 29.84 | 30.05 | 29.51 | 30.05 | 438,064 | +0.29(+0.98%) |
Jun 12, 2019 | 29.45 | 29.76 | 29.26 | 29.76 | 124,647 | +0.17(+0.56%) |
Jun 11, 2019 | 30.43 | 30.43 | 29.16 | 29.60 | 113,917 | -0.48(-1.58%) |
Jun 10, 2019 | 30.03 | 30.38 | 30.03 | 30.07 | 278,801 | +0.29(+0.98%) |
Jun 07, 2019 | 28.93 | 29.88 | 28.93 | 29.78 | 110,018 | +1.09(+3.79%) |
Jun 06, 2019 | 29.12 | 29.12 | 28.56 | 28.70 | 120,840 | -0.36(-1.24%) |
Jun 05, 2019 | 29.32 | 29.35 | 28.94 | 29.05 | 88,675 | -0.06(-0.20%) |
Jun 04, 2019 | 28.80 | 29.11 | 28.36 | 29.11 | 201,956 | +0.80(+2.81%) |
Jun 03, 2019 | 28.35 | 28.66 | 28.08 | 28.32 | 238,853 | +0.05(+0.17%) |
May 31, 2019 | 28.88 | 28.88 | 28.22 | 28.27 | 116,610 | -0.89(-3.06%) |
May 30, 2019 | 29.54 | 29.54 | 28.96 | 29.16 | 86,991 | +0.16(+0.57%) |
May 29, 2019 | 29.19 | 29.19 | 28.75 | 29.00 | 131,930 | -0.47(-1.58%) |
May 28, 2019 | 29.70 | 29.99 | 29.37 | 29.46 | 75,331 | -0.17(-0.59%) |
May 24, 2019 | 29.79 | 29.86 | 29.43 | 29.64 | 74,581 | +0.17(+0.59%) |
May 23, 2019 | 29.95 | 30.04 | 29.19 | 29.46 | 126,293 | -0.78(-2.57%) |
May 22, 2019 | 30.47 | 30.64 | 30.15 | 30.24 | 78,846 | -0.34(-1.11%) |
May 21, 2019 | 30.03 | 30.59 | 30.03 | 30.58 | 81,781 | +0.85(+2.87%) |
May 20, 2019 | 29.87 | 30.13 | 29.54 | 29.72 | 181,955 | -0.41(-1.35%) |
May 17, 2019 | 30.51 | 30.65 | 30.03 | 30.13 | 92,299 | -0.54(-1.77%) |
May 16, 2019 | 30.64 | 30.97 | 30.48 | 30.68 | 124,805 | +0.47(+1.54%) |
May 15, 2019 | 29.65 | 30.22 | 29.51 | 30.21 | 114,696 | +0.35(+1.17%) |
May 14, 2019 | 29.59 | 30.08 | 29.41 | 29.86 | 226,264 | +0.62(+2.12%) |
May 13, 2019 | 30.22 | 30.43 | 29.24 | 29.24 | 216,553 | -1.84(-5.93%) |
May 10, 2019 | 30.71 | 31.19 | 30.14 | 31.08 | 91,063 | +0.18(+0.60%) |
May 09, 2019 | 30.79 | 31.07 | 30.16 | 30.90 | 203,513 | -0.23(-0.75%) |
May 08, 2019 | 31.22 | 31.52 | 30.64 | 31.13 | 161,205 | -0.52(-1.66%) |
May 07, 2019 | 32.69 | 32.73 | 31.41 | 31.66 | 185,607 | -1.34(-4.06%) |
May 06, 2019 | 31.60 | 33.05 | 31.48 | 33.00 | 193,484 | +0.56(+1.74%) |
May 03, 2019 | 31.79 | 32.43 | 31.76 | 32.43 | 107,545 | +0.83(+2.64%) |
May 02, 2019 | 31.43 | 31.73 | 31.03 | 31.60 | 192,913 | +0.16(+0.52%) |