Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.17 | 30.18 | 29.68 | 29.70 | 8,801 | -0.48(-1.58%) |
Jul 30, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 258 | -0.44(-1.45%) |
Jul 29, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 409 | +0.00(+0.01%) |
Jul 26, 2019 | 30.60 | 30.62 | 30.58 | 30.62 | 954 | +0.11(+0.37%) |
Jul 25, 2019 | 30.45 | 30.51 | 30.44 | 30.51 | 4,235 | -0.03(-0.11%) |
Jul 24, 2019 | 30.61 | 30.64 | 30.15 | 30.54 | 20,081 | +0.14(+0.47%) |
Jul 23, 2019 | 30.40 | 30.40 | 30.40 | 103 | +0.00(+0.00%) | |
Jul 22, 2019 | 30.28 | 30.40 | 30.28 | 30.40 | 835 | +0.00(+0.01%) |
Jul 19, 2019 | 30.50 | 30.50 | 30.40 | 30.40 | 2,625 | +0.08(+0.27%) |
Jul 16, 2019 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
Jul 15, 2019 | 30.50 | 30.50 | 30.48 | 30.48 | 1,076 | +0.07(+0.22%) |
Jul 10, 2019 | 30.41 | 30.41 | 30.41 | 0 | -0.13(-0.44%) | |
Jul 08, 2019 | 30.55 | 30.55 | 30.55 | 0 | -0.14(-0.46%) | |
Jul 05, 2019 | 30.69 | 30.69 | 30.69 | 34 | +0.00(+0.00%) | |
Jul 03, 2019 | 30.86 | 30.86 | 30.69 | 30.69 | 835 | +0.19(+0.63%) |
Jul 02, 2019 | 30.50 | 30.50 | 30.50 | 182 | +0.00(+0.00%) | |
Jul 01, 2019 | 30.50 | 30.50 | 30.50 | 156 | +0.00(+0.00%) | |
Jun 28, 2019 | 30.42 | 30.50 | 30.42 | 30.50 | 477 | +0.22(+0.72%) |
Jun 27, 2019 | 30.31 | 30.31 | 30.28 | 30.28 | 605 | +0.20(+0.66%) |
Jun 26, 2019 | 30.08 | 30.08 | 30.08 | 65 | +0.00(+0.00%) | |
Jun 25, 2019 | 30.08 | 30.08 | 30.08 | 59 | +0.00(+0.00%) | |
Jun 24, 2019 | 30.08 | 30.08 | 30.08 | 9 | +0.00(+0.00%) | |
Jun 21, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 238 | -0.10(-0.32%) |
Jun 20, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 732 | +0.17(+0.57%) |
Jun 19, 2019 | 29.99 | 30.01 | 29.99 | 30.01 | 1,384 | -0.01(-0.03%) |
Jun 18, 2019 | 30.02 | 30.02 | 30.02 | 30.02 | 472 | +0.29(+0.99%) |
Jun 17, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 510 | -0.09(-0.30%) |
Jun 14, 2019 | 29.81 | 29.86 | 29.63 | 29.81 | 6,922 | -0.26(-0.88%) |
Jun 12, 2019 | 30.08 | 30.08 | 30.08 | 0 | -0.19(-0.63%) | |
Jun 11, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 720 | +0.41(+1.36%) |
Jun 10, 2019 | 29.79 | 29.86 | 29.79 | 29.86 | 398 | +0.16(+0.53%) |
Jun 07, 2019 | 29.68 | 29.77 | 29.63 | 29.70 | 8,678 | +0.20(+0.67%) |
Jun 06, 2019 | 29.51 | 29.51 | 29.50 | 29.50 | 623 | +0.16(+0.54%) |
Jun 05, 2019 | 29.50 | 29.50 | 29.27 | 29.35 | 28,252 | +0.16(+0.53%) |
Jun 04, 2019 | 29.17 | 29.19 | 29.01 | 29.19 | 656 | +0.18(+0.60%) |
Jun 03, 2019 | 29.08 | 29.08 | 28.95 | 29.01 | 13,284 | -0.17(-0.57%) |
May 30, 2019 | 29.18 | 29.18 | 29.18 | 0 | +0.37(+1.28%) | |
May 29, 2019 | 28.81 | 28.81 | 28.81 | 28.81 | 241 | -0.46(-1.56%) |
May 28, 2019 | 29.42 | 29.42 | 29.26 | 29.27 | 811 | -0.21(-0.70%) |
May 24, 2019 | 29.35 | 29.67 | 29.35 | 29.48 | 10,968 | -0.43(-1.44%) |
May 23, 2019 | 29.91 | 29.91 | 29.91 | 38 | +0.00(+0.00%) | |
May 22, 2019 | 29.91 | 29.91 | 29.91 | 194 | +0.00(+0.00%) | |
May 21, 2019 | 29.83 | 29.91 | 29.73 | 29.91 | 570 | +0.18(+0.61%) |
May 20, 2019 | 29.73 | 29.73 | 29.73 | 29.73 | 736 | -0.31(-1.02%) |
May 17, 2019 | 29.98 | 30.07 | 29.98 | 30.03 | 4,339 | -0.07(-0.23%) |
May 16, 2019 | 30.13 | 30.13 | 30.10 | 30.10 | 1,469 | +0.01(+0.04%) |
May 15, 2019 | 30.12 | 30.19 | 30.09 | 30.09 | 5,992 | -0.03(-0.11%) |
May 14, 2019 | 30.08 | 30.13 | 30.08 | 30.13 | 3,410 | +0.32(+1.06%) |
May 13, 2019 | 30.10 | 30.26 | 29.81 | 29.81 | 12,302 | -0.80(-2.62%) |
May 10, 2019 | 30.61 | 30.64 | 30.39 | 30.61 | 14,343 | +0.20(+0.67%) |
May 09, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 137 | +0.01(+0.05%) |
May 08, 2019 | 30.43 | 30.44 | 30.39 | 30.39 | 3,999 | -0.06(-0.19%) |
May 07, 2019 | 30.62 | 30.62 | 30.32 | 30.45 | 32,081 | -0.23(-0.76%) |
May 06, 2019 | 30.58 | 30.72 | 30.57 | 30.69 | 1,639 | -0.45(-1.45%) |
May 03, 2019 | 31.00 | 31.24 | 31.00 | 31.14 | 12,776 | +0.32(+1.04%) |
May 02, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 130 | -0.12(-0.40%) |