Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.81 | 30.89 | 30.63 | 30.63 | 8,110 | -0.13(-0.41%) |
Jul 30, 2019 | 30.67 | 30.78 | 30.67 | 30.75 | 6,549 | -0.03(-0.09%) |
Jul 29, 2019 | 30.78 | 30.82 | 30.73 | 30.78 | 3,188 | -0.08(-0.25%) |
Jul 26, 2019 | 30.87 | 30.91 | 30.82 | 30.86 | 2,262 | +0.15(+0.49%) |
Jul 25, 2019 | 30.95 | 30.95 | 30.67 | 30.71 | 4,696 | -0.23(-0.74%) |
Jul 24, 2019 | 30.79 | 30.95 | 30.78 | 30.94 | 27,502 | +0.24(+0.79%) |
Jul 23, 2019 | 30.59 | 30.71 | 30.55 | 30.69 | 2,611 | +0.23(+0.77%) |
Jul 22, 2019 | 30.53 | 30.53 | 30.40 | 30.46 | 1,337 | -0.04(-0.12%) |
Jul 19, 2019 | 30.68 | 30.68 | 30.50 | 30.50 | 2,982 | -0.06(-0.19%) |
Jul 18, 2019 | 30.52 | 30.56 | 30.44 | 30.56 | 3,949 | +0.05(+0.16%) |
Jul 17, 2019 | 30.53 | 30.58 | 30.51 | 30.51 | 2,612 | -0.16(-0.51%) |
Jul 16, 2019 | 30.88 | 30.88 | 30.64 | 30.67 | 5,332 | -0.13(-0.41%) |
Jul 15, 2019 | 30.79 | 30.79 | 30.79 | 30.79 | 297 | +0.08(+0.25%) |
Jul 12, 2019 | 30.70 | 30.80 | 30.68 | 30.71 | 5,759 | +0.18(+0.57%) |
Jul 11, 2019 | 30.57 | 30.60 | 30.43 | 30.54 | 7,939 | -0.02(-0.07%) |
Jul 10, 2019 | 30.48 | 30.56 | 30.48 | 30.56 | 3,288 | +0.16(+0.53%) |
Jul 09, 2019 | 30.38 | 30.40 | 30.38 | 30.40 | 1,505 | +0.02(+0.07%) |
Jul 08, 2019 | 30.57 | 30.57 | 30.35 | 30.38 | 3,713 | -0.21(-0.67%) |
Jul 05, 2019 | 30.41 | 30.58 | 30.35 | 30.58 | 1,645 | -0.04(-0.14%) |
Jul 03, 2019 | 30.44 | 30.63 | 30.44 | 30.63 | 514 | +0.31(+1.03%) |
Jul 02, 2019 | 30.47 | 30.47 | 30.25 | 30.31 | 2,299 | +0.03(+0.10%) |
Jul 01, 2019 | 30.43 | 30.44 | 30.18 | 30.28 | 4,783 | +0.22(+0.73%) |
Jun 28, 2019 | 30.05 | 30.06 | 29.97 | 30.06 | 17,484 | +0.25(+0.84%) |
Jun 27, 2019 | 29.80 | 29.90 | 29.80 | 29.81 | 3,706 | +0.09(+0.30%) |
Jun 26, 2019 | 29.89 | 29.89 | 29.68 | 29.72 | 4,563 | -0.16(-0.54%) |
Jun 25, 2019 | 29.90 | 29.90 | 29.88 | 29.88 | 634 | -0.05(-0.18%) |
Jun 24, 2019 | 30.18 | 30.18 | 29.94 | 29.94 | 1,719 | -0.14(-0.48%) |
Jun 21, 2019 | 30.20 | 30.20 | 30.02 | 30.08 | 4,422 | -0.08(-0.26%) |
Jun 20, 2019 | 30.28 | 30.28 | 30.09 | 30.16 | 3,377 | +0.35(+1.18%) |
Jun 19, 2019 | 29.79 | 29.81 | 29.79 | 29.81 | 863 | +0.07(+0.24%) |
Jun 18, 2019 | 29.54 | 29.78 | 29.54 | 29.74 | 1,845 | +0.15(+0.50%) |
Jun 17, 2019 | 29.54 | 29.59 | 29.54 | 29.59 | 2,154 | +0.11(+0.36%) |
Jun 14, 2019 | 29.64 | 29.64 | 29.46 | 29.48 | 6,171 | -0.04(-0.13%) |
Jun 13, 2019 | 29.53 | 29.53 | 29.52 | 29.52 | 1,498 | +0.05(+0.18%) |
Jun 12, 2019 | 29.44 | 29.47 | 29.44 | 29.47 | 1,026 | +0.02(+0.07%) |
Jun 11, 2019 | 29.57 | 29.62 | 29.43 | 29.45 | 3,881 | -0.07(-0.24%) |
Jun 10, 2019 | 29.58 | 29.69 | 29.52 | 29.52 | 5,448 | +0.08(+0.26%) |
Jun 07, 2019 | 29.28 | 29.49 | 29.27 | 29.44 | 5,259 | +0.23(+0.80%) |
Jun 06, 2019 | 29.01 | 29.23 | 29.01 | 29.21 | 7,570 | +0.26(+0.90%) |
Jun 05, 2019 | 28.87 | 29.04 | 28.81 | 28.95 | 10,026 | +0.10(+0.34%) |
Jun 04, 2019 | 28.50 | 28.85 | 28.47 | 28.85 | 2,845 | +0.75(+2.66%) |
Jun 03, 2019 | 28.20 | 28.30 | 28.08 | 28.10 | 3,498 | -0.03(-0.10%) |
May 31, 2019 | 28.18 | 28.21 | 28.03 | 28.13 | 9,899 | -0.26(-0.92%) |
May 30, 2019 | 28.50 | 28.50 | 28.33 | 28.39 | 8,770 | +0.14(+0.48%) |
May 29, 2019 | 28.24 | 28.28 | 28.19 | 28.26 | 6,205 | -0.19(-0.68%) |
May 28, 2019 | 28.83 | 28.83 | 28.45 | 28.45 | 3,049 | -0.33(-1.16%) |
May 24, 2019 | 28.77 | 28.81 | 28.75 | 28.79 | 2,681 | +0.02(+0.08%) |
May 23, 2019 | 28.67 | 28.76 | 28.58 | 28.76 | 13,818 | -0.28(-0.97%) |
May 22, 2019 | 29.09 | 29.17 | 29.04 | 29.04 | 2,723 | -0.11(-0.37%) |
May 21, 2019 | 29.18 | 29.30 | 29.15 | 29.15 | 6,343 | +0.29(+1.01%) |
May 20, 2019 | 28.96 | 29.05 | 28.86 | 28.86 | 3,614 | -0.41(-1.39%) |
May 17, 2019 | 29.19 | 29.32 | 29.17 | 29.27 | 11,652 | -0.12(-0.40%) |
May 16, 2019 | 29.33 | 29.39 | 29.32 | 29.38 | 3,514 | +0.24(+0.83%) |
May 15, 2019 | 28.96 | 29.16 | 28.96 | 29.14 | 15,844 | +0.14(+0.47%) |
May 14, 2019 | 29.05 | 29.10 | 29.00 | 29.00 | 8,111 | +0.37(+1.30%) |
May 13, 2019 | 28.77 | 28.77 | 28.52 | 28.63 | 7,425 | -0.74(-2.52%) |
May 10, 2019 | 28.91 | 29.37 | 28.91 | 29.37 | 1,443 | +0.43(+1.47%) |
May 09, 2019 | 29.19 | 29.19 | 28.92 | 28.95 | 919 | -0.55(-1.88%) |
May 08, 2019 | 29.31 | 29.50 | 29.31 | 29.50 | 1,652 | +0.27(+0.93%) |
May 07, 2019 | 29.49 | 29.51 | 29.23 | 29.23 | 1,988 | -0.65(-2.17%) |
May 06, 2019 | 29.65 | 29.88 | 29.65 | 29.88 | 1,073 | -0.04(-0.15%) |
May 03, 2019 | 29.95 | 29.99 | 29.90 | 29.92 | 3,506 | +0.27(+0.92%) |
May 02, 2019 | 29.48 | 29.66 | 29.48 | 29.65 | 1,615 | -0.04(-0.12%) |