Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.22 | 30.26 | 29.74 | 29.95 | 1,018,544 | -0.18(-0.60%) |
Jul 30, 2019 | 30.23 | 30.23 | 30.06 | 30.13 | 547,416 | -0.52(-1.70%) |
Jul 29, 2019 | 30.65 | 30.69 | 30.61 | 30.65 | 379,798 | +0.02(+0.07%) |
Jul 26, 2019 | 30.67 | 30.67 | 30.59 | 30.63 | 394,400 | -0.02(-0.07%) |
Jul 25, 2019 | 30.82 | 30.83 | 30.62 | 30.65 | 411,057 | -0.18(-0.58%) |
Jul 24, 2019 | 30.72 | 30.83 | 30.72 | 30.83 | 386,212 | +0.06(+0.19%) |
Jul 23, 2019 | 30.73 | 30.78 | 30.68 | 30.77 | 391,131 | +0.10(+0.33%) |
Jul 22, 2019 | 30.71 | 30.72 | 30.60 | 30.67 | 413,725 | +0.02(+0.07%) |
Jul 19, 2019 | 30.76 | 30.78 | 30.65 | 30.65 | 379,300 | -0.19(-0.62%) |
Jul 18, 2019 | 30.56 | 30.84 | 30.56 | 30.84 | 457,432 | +0.25(+0.82%) |
Jul 17, 2019 | 30.74 | 30.74 | 30.59 | 30.59 | 392,627 | -0.16(-0.54%) |
Jul 16, 2019 | 30.89 | 30.89 | 30.72 | 30.75 | 538,317 | -0.26(-0.82%) |
Jul 15, 2019 | 31.06 | 31.07 | 30.98 | 31.01 | 650,048 | +0.01(+0.03%) |
Jul 12, 2019 | 30.95 | 31.01 | 30.93 | 31.00 | 341,200 | +0.17(+0.55%) |
Jul 11, 2019 | 30.80 | 30.88 | 30.76 | 30.83 | 637,800 | +0.06(+0.19%) |
Jul 10, 2019 | 30.85 | 30.87 | 30.71 | 30.77 | 580,549 | +0.08(+0.26%) |
Jul 09, 2019 | 30.59 | 30.71 | 30.59 | 30.69 | 316,119 | -0.10(-0.32%) |
Jul 08, 2019 | 30.85 | 30.87 | 30.78 | 30.79 | 420,983 | -0.29(-0.93%) |
Jul 05, 2019 | 31.01 | 31.08 | 30.91 | 31.08 | 861,800 | -0.07(-0.22%) |
Jul 03, 2019 | 31.14 | 31.17 | 31.08 | 31.15 | 317,200 | +0.29(+0.96%) |
Jul 02, 2019 | 30.88 | 30.88 | 30.79 | 30.86 | 562,992 | +0.09(+0.31%) |
Jul 01, 2019 | 30.94 | 30.94 | 30.69 | 30.76 | 878,722 | +0.04(+0.13%) |
Jun 28, 2019 | 30.68 | 30.74 | 30.62 | 30.72 | 467,400 | +0.10(+0.33%) |
Jun 27, 2019 | 30.66 | 30.66 | 30.57 | 30.62 | 593,853 | +0.18(+0.59%) |
Jun 26, 2019 | 30.40 | 30.52 | 30.40 | 30.44 | 450,195 | +0.12(+0.40%) |
Jun 25, 2019 | 30.50 | 30.50 | 30.31 | 30.32 | 624,266 | -0.25(-0.82%) |
Jun 24, 2019 | 30.63 | 30.64 | 30.53 | 30.57 | 751,480 | +0.07(+0.23%) |
Jun 21, 2019 | 30.54 | 30.60 | 30.42 | 30.50 | 732,600 | -0.05(-0.16%) |
Jun 20, 2019 | 30.65 | 30.65 | 30.46 | 30.55 | 804,887 | +0.16(+0.53%) |
Jun 19, 2019 | 30.23 | 30.47 | 30.23 | 30.39 | 772,607 | +0.23(+0.76%) |
Jun 18, 2019 | 30.03 | 30.22 | 30.00 | 30.16 | 1,221,535 | +0.27(+0.89%) |
Jun 17, 2019 | 30.03 | 30.03 | 29.88 | 29.89 | 981,639 | -0.89(-2.88%) |
Jun 14, 2019 | 30.88 | 30.88 | 30.73 | 30.78 | 1,428,000 | -0.24(-0.77%) |
Jun 13, 2019 | 31.03 | 31.09 | 30.97 | 31.02 | 261,202 | -0.01(-0.03%) |
Jun 12, 2019 | 31.11 | 31.19 | 31.02 | 31.03 | 459,574 | -0.30(-0.96%) |
Jun 11, 2019 | 31.38 | 31.45 | 31.29 | 31.33 | 366,052 | +0.12(+0.38%) |
Jun 10, 2019 | 31.19 | 31.27 | 31.18 | 31.21 | 303,199 | +0.04(+0.13%) |
Jun 07, 2019 | 31.15 | 31.26 | 31.04 | 31.17 | 557,400 | +0.38(+1.23%) |
Jun 06, 2019 | 30.75 | 30.85 | 30.67 | 30.79 | 686,035 | +0.19(+0.62%) |
Jun 05, 2019 | 30.64 | 30.75 | 30.54 | 30.60 | 495,841 | +0.02(+0.07%) |
Jun 04, 2019 | 30.40 | 30.59 | 30.38 | 30.58 | 317,371 | +0.49(+1.63%) |
Jun 03, 2019 | 30.07 | 30.15 | 29.98 | 30.09 | 904,168 | +0.03(+0.10%) |
May 31, 2019 | 29.86 | 30.09 | 29.85 | 30.06 | 699,200 | -0.15(-0.50%) |
May 30, 2019 | 30.10 | 30.21 | 30.09 | 30.21 | 857,947 | +0.11(+0.37%) |
May 29, 2019 | 30.15 | 30.15 | 29.97 | 30.10 | 469,577 | -0.18(-0.59%) |
May 28, 2019 | 30.48 | 30.60 | 30.28 | 30.28 | 370,672 | -0.32(-1.05%) |
May 24, 2019 | 30.54 | 30.61 | 30.50 | 30.60 | 469,400 | +0.35(+1.16%) |
May 23, 2019 | 30.25 | 30.31 | 30.14 | 30.25 | 455,226 | -0.36(-1.18%) |
May 22, 2019 | 30.73 | 30.74 | 30.61 | 30.61 | 417,672 | -0.27(-0.87%) |
May 21, 2019 | 30.76 | 30.90 | 30.71 | 30.88 | 567,710 | +0.23(+0.75%) |
May 20, 2019 | 30.59 | 30.74 | 30.57 | 30.65 | 582,429 | +0.10(+0.33%) |
May 17, 2019 | 30.57 | 30.67 | 30.51 | 30.55 | 810,700 | -0.25(-0.81%) |
May 16, 2019 | 30.74 | 30.90 | 30.72 | 30.80 | 509,589 | +0.13(+0.42%) |
May 15, 2019 | 30.45 | 30.73 | 30.38 | 30.67 | 479,541 | +0.08(+0.25%) |
May 14, 2019 | 30.53 | 30.69 | 30.46 | 30.59 | 702,365 | +0.22(+0.74%) |
May 13, 2019 | 30.55 | 30.55 | 30.30 | 30.37 | 575,857 | -0.73(-2.35%) |
May 10, 2019 | 30.89 | 31.11 | 30.78 | 31.10 | 520,000 | +0.32(+1.04%) |
May 09, 2019 | 30.68 | 30.82 | 30.57 | 30.78 | 844,148 | -0.14(-0.45%) |
May 08, 2019 | 30.93 | 31.02 | 30.88 | 30.92 | 354,398 | +0.02(+0.06%) |
May 07, 2019 | 31.10 | 31.10 | 30.80 | 30.90 | 486,176 | -0.43(-1.36%) |
May 06, 2019 | 31.09 | 31.35 | 31.02 | 31.32 | 429,124 | -0.32(-1.03%) |
May 03, 2019 | 31.53 | 31.65 | 31.47 | 31.65 | 365,500 | +0.23(+0.73%) |
May 02, 2019 | 31.55 | 31.58 | 31.37 | 31.42 | 461,299 | -0.08(-0.25%) |