Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.51 | 30.57 | 29.84 | 30.12 | 136,042 | -0.34(-1.10%) |
Jul 30, 2019 | 30.29 | 30.51 | 30.01 | 30.45 | 132,024 | +0.28(+0.93%) |
Jul 29, 2019 | 30.79 | 30.96 | 30.17 | 30.17 | 126,911 | -0.56(-1.82%) |
Jul 26, 2019 | 31.24 | 31.24 | 30.73 | 30.73 | 126,132 | -0.34(-1.08%) |
Jul 25, 2019 | 31.35 | 31.40 | 31.07 | 31.07 | 89,374 | -0.28(-0.89%) |
Jul 24, 2019 | 31.29 | 31.57 | 31.29 | 31.35 | 107,629 | -0.06(-0.18%) |
Jul 23, 2019 | 31.57 | 31.74 | 31.40 | 31.40 | 143,784 | -0.11(-0.35%) |
Jul 22, 2019 | 31.18 | 31.57 | 31.18 | 31.52 | 148,873 | +0.34(+1.08%) |
Jul 19, 2019 | 31.12 | 31.23 | 30.93 | 31.18 | 155,007 | -0.17(-0.53%) |
Jul 18, 2019 | 31.51 | 31.51 | 30.96 | 31.34 | 124,523 | -0.28(-0.87%) |
Jul 17, 2019 | 31.79 | 31.84 | 31.40 | 31.62 | 100,274 | -0.17(-0.52%) |
Jul 16, 2019 | 31.84 | 31.84 | 31.62 | 31.79 | 100,116 | +0.00(+0.00%) |
Jul 15, 2019 | 31.84 | 31.84 | 31.68 | 31.79 | 75,104 | -0.05(-0.17%) |
Jul 12, 2019 | 31.62 | 31.90 | 31.62 | 31.84 | 72,720 | +0.22(+0.70%) |
Jul 11, 2019 | 31.79 | 31.84 | 31.57 | 31.62 | 86,830 | +0.00(+0.00%) |
Jul 10, 2019 | 31.23 | 31.79 | 31.23 | 31.62 | 102,181 | +0.50(+1.59%) |
Jul 09, 2019 | 31.12 | 31.18 | 30.90 | 31.12 | 60,814 | -0.11(-0.35%) |
Jul 08, 2019 | 31.34 | 31.57 | 31.13 | 31.23 | 66,114 | -0.17(-0.53%) |
Jul 05, 2019 | 30.90 | 31.40 | 30.90 | 31.40 | 90,110 | +0.39(+1.24%) |
Jul 03, 2019 | 30.90 | 31.29 | 30.79 | 31.01 | 62,790 | +0.28(+0.90%) |
Jul 02, 2019 | 30.85 | 30.85 | 30.35 | 30.74 | 93,502 | -0.06(-0.18%) |
Jul 01, 2019 | 30.96 | 31.12 | 30.68 | 30.79 | 124,591 | +0.11(+0.36%) |
Jun 28, 2019 | 30.24 | 30.68 | 30.13 | 30.68 | 129,030 | +0.66(+2.20%) |
Jun 27, 2019 | 30.13 | 30.30 | 30.02 | 30.02 | 74,039 | -0.22(-0.73%) |
Jun 26, 2019 | 30.08 | 30.52 | 29.86 | 30.24 | 100,678 | +0.22(+0.73%) |
Jun 25, 2019 | 30.02 | 30.13 | 29.77 | 30.02 | 77,302 | -0.17(-0.55%) |
Jun 24, 2019 | 30.46 | 30.46 | 29.91 | 30.19 | 134,482 | -0.22(-0.72%) |
Jun 21, 2019 | 30.02 | 30.52 | 30.02 | 30.41 | 172,687 | +0.33(+1.10%) |
Jun 20, 2019 | 30.02 | 30.33 | 29.92 | 30.08 | 126,578 | +0.44(+1.49%) |
Jun 19, 2019 | 29.53 | 29.85 | 29.50 | 29.64 | 138,228 | +0.11(+0.37%) |
Jun 18, 2019 | 29.75 | 29.91 | 29.53 | 29.53 | 115,721 | +0.00(+0.00%) |
Jun 17, 2019 | 29.47 | 29.58 | 29.20 | 29.53 | 74,997 | +0.05(+0.18%) |
Jun 14, 2019 | 30.02 | 30.02 | 29.37 | 29.47 | 144,913 | -0.54(-1.81%) |
Jun 13, 2019 | 29.85 | 30.02 | 29.75 | 30.02 | 129,236 | +0.54(+1.84%) |
Jun 12, 2019 | 29.80 | 29.80 | 29.37 | 29.47 | 119,148 | -0.38(-1.27%) |
Jun 11, 2019 | 29.58 | 30.02 | 29.58 | 29.85 | 119,580 | +0.38(+1.29%) |
Jun 10, 2019 | 29.42 | 29.75 | 29.37 | 29.47 | 164,445 | +0.05(+0.18%) |
Jun 07, 2019 | 29.47 | 29.75 | 29.37 | 29.42 | 299,867 | -0.11(-0.37%) |
Jun 06, 2019 | 29.37 | 29.64 | 29.31 | 29.53 | 102,123 | +0.27(+0.93%) |
Jun 05, 2019 | 29.80 | 29.80 | 29.09 | 29.26 | 133,308 | -0.54(-1.82%) |
Jun 04, 2019 | 29.31 | 29.80 | 29.31 | 29.80 | 133,542 | +0.76(+2.62%) |
Jun 03, 2019 | 29.26 | 29.37 | 28.93 | 29.04 | 123,061 | +0.00(+0.00%) |
May 31, 2019 | 28.71 | 29.04 | 28.50 | 29.04 | 190,694 | -0.16(-0.56%) |
May 30, 2019 | 29.96 | 29.96 | 29.04 | 29.20 | 121,934 | -0.76(-2.54%) |
May 29, 2019 | 29.53 | 29.96 | 28.77 | 29.96 | 145,759 | +0.38(+1.28%) |
May 28, 2019 | 30.29 | 30.34 | 29.58 | 29.58 | 102,307 | -0.60(-1.98%) |
May 24, 2019 | 30.07 | 30.29 | 29.91 | 30.18 | 82,626 | +0.33(+1.09%) |
May 23, 2019 | 30.56 | 30.56 | 29.58 | 29.85 | 273,256 | -1.03(-3.34%) |
May 22, 2019 | 31.05 | 31.05 | 30.70 | 30.89 | 178,760 | -0.27(-0.87%) |
May 21, 2019 | 30.72 | 31.21 | 30.67 | 31.16 | 248,133 | +0.43(+1.41%) |
May 20, 2019 | 30.89 | 30.89 | 30.56 | 30.72 | 148,069 | +0.00(+0.00%) |
May 17, 2019 | 30.99 | 31.04 | 30.67 | 30.72 | 144,159 | -0.27(-0.86%) |
May 16, 2019 | 30.67 | 31.04 | 30.67 | 30.99 | 100,103 | +0.43(+1.40%) |
May 15, 2019 | 30.24 | 30.71 | 30.11 | 30.56 | 102,419 | +0.16(+0.53%) |
May 14, 2019 | 30.13 | 30.62 | 29.97 | 30.40 | 91,728 | +0.54(+1.79%) |
May 13, 2019 | 30.19 | 30.35 | 29.81 | 29.87 | 108,863 | -0.43(-1.41%) |
May 10, 2019 | 29.76 | 30.49 | 29.38 | 30.29 | 181,861 | +0.64(+2.17%) |
May 09, 2019 | 29.97 | 30.02 | 29.33 | 29.65 | 287,784 | -0.43(-1.42%) |
May 08, 2019 | 30.35 | 30.51 | 30.03 | 30.08 | 146,738 | -0.32(-1.06%) |
May 07, 2019 | 30.24 | 30.40 | 29.87 | 30.40 | 315,416 | +0.08(+0.26%) |
May 06, 2019 | 30.03 | 30.51 | 29.97 | 30.32 | 106,310 | -0.19(-0.61%) |
May 03, 2019 | 30.24 | 30.56 | 30.24 | 30.51 | 187,971 | +0.37(+1.24%) |
May 02, 2019 | 30.88 | 30.88 | 30.13 | 30.13 | 246,667 | -0.80(-2.60%) |