Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.24 | 31.74 | 30.79 | 30.86 | 129,153 | -0.44(-1.42%) |
Jul 30, 2019 | 30.35 | 31.39 | 30.03 | 31.31 | 140,627 | +0.55(+1.78%) |
Jul 29, 2019 | 31.14 | 31.28 | 30.64 | 30.76 | 175,797 | -0.48(-1.54%) |
Jul 26, 2019 | 31.08 | 31.35 | 30.78 | 31.24 | 150,293 | +0.19(+0.61%) |
Jul 25, 2019 | 31.31 | 31.42 | 30.73 | 31.05 | 160,820 | -0.28(-0.90%) |
Jul 24, 2019 | 30.08 | 31.39 | 29.87 | 31.34 | 313,499 | +0.91(+2.98%) |
Jul 23, 2019 | 30.21 | 31.32 | 29.35 | 30.43 | 475,502 | +1.01(+3.43%) |
Jul 22, 2019 | 29.06 | 29.50 | 28.59 | 29.42 | 222,252 | +0.37(+1.27%) |
Jul 19, 2019 | 28.09 | 29.36 | 27.87 | 29.05 | 270,083 | +0.94(+3.36%) |
Jul 18, 2019 | 29.67 | 29.71 | 28.04 | 28.11 | 161,431 | -1.65(-5.55%) |
Jul 17, 2019 | 30.01 | 30.08 | 29.32 | 29.76 | 167,961 | -0.27(-0.91%) |
Jul 16, 2019 | 29.68 | 30.56 | 29.39 | 30.03 | 198,584 | +0.31(+1.05%) |
Jul 15, 2019 | 30.14 | 30.14 | 29.21 | 29.72 | 173,930 | -0.33(-1.10%) |
Jul 12, 2019 | 29.22 | 30.27 | 29.02 | 30.05 | 120,107 | +0.82(+2.81%) |
Jul 11, 2019 | 29.18 | 29.48 | 28.75 | 29.23 | 117,003 | +0.06(+0.19%) |
Jul 10, 2019 | 29.69 | 29.75 | 29.10 | 29.17 | 145,551 | -0.30(-1.02%) |
Jul 09, 2019 | 29.36 | 29.52 | 28.80 | 29.48 | 129,640 | -0.08(-0.26%) |
Jul 08, 2019 | 29.63 | 29.80 | 29.40 | 29.55 | 64,275 | -0.23(-0.76%) |
Jul 05, 2019 | 29.46 | 29.82 | 29.16 | 29.78 | 70,539 | +0.08(+0.25%) |
Jul 03, 2019 | 29.48 | 29.71 | 29.23 | 29.70 | 43,848 | +0.32(+1.09%) |
Jul 02, 2019 | 30.29 | 30.72 | 29.02 | 29.38 | 111,992 | -1.02(-3.35%) |
Jul 01, 2019 | 31.19 | 31.22 | 29.96 | 30.40 | 112,144 | -0.34(-1.11%) |
Jun 28, 2019 | 30.72 | 31.26 | 30.71 | 30.74 | 536,037 | +0.07(+0.22%) |
Jun 27, 2019 | 30.07 | 30.72 | 30.02 | 30.68 | 188,371 | +0.69(+2.30%) |
Jun 26, 2019 | 29.70 | 30.21 | 29.68 | 29.99 | 115,298 | +0.40(+1.34%) |
Jun 25, 2019 | 29.59 | 29.91 | 29.22 | 29.59 | 117,596 | +0.01(+0.03%) |
Jun 24, 2019 | 29.76 | 30.20 | 29.53 | 29.58 | 184,319 | -0.03(-0.10%) |
Jun 21, 2019 | 29.20 | 29.84 | 28.86 | 29.61 | 250,913 | +0.29(+1.00%) |
Jun 20, 2019 | 28.92 | 29.42 | 28.92 | 29.32 | 76,584 | +0.57(+1.97%) |
Jun 19, 2019 | 28.69 | 28.77 | 28.35 | 28.75 | 96,361 | +0.06(+0.20%) |
Jun 18, 2019 | 28.10 | 29.27 | 28.10 | 28.69 | 134,242 | +0.63(+2.25%) |
Jun 17, 2019 | 28.26 | 28.26 | 27.49 | 28.06 | 183,705 | -0.24(-0.83%) |
Jun 14, 2019 | 29.01 | 29.01 | 27.92 | 28.30 | 146,692 | -0.66(-2.28%) |
Jun 13, 2019 | 28.95 | 29.16 | 28.73 | 28.96 | 80,562 | +0.18(+0.62%) |
Jun 12, 2019 | 28.48 | 28.82 | 28.06 | 28.78 | 138,983 | +0.17(+0.59%) |
Jun 11, 2019 | 28.85 | 29.55 | 28.52 | 28.61 | 123,114 | -0.21(-0.72%) |
Jun 10, 2019 | 28.50 | 29.45 | 28.37 | 28.82 | 169,105 | +0.51(+1.80%) |
Jun 07, 2019 | 28.13 | 28.51 | 27.89 | 28.31 | 144,574 | +0.20(+0.71%) |
Jun 06, 2019 | 28.12 | 28.21 | 27.24 | 28.11 | 94,727 | -0.06(-0.20%) |
Jun 05, 2019 | 28.70 | 28.98 | 27.90 | 28.16 | 171,425 | -0.45(-1.58%) |
Jun 04, 2019 | 28.02 | 28.62 | 27.92 | 28.62 | 159,838 | +0.94(+3.41%) |
Jun 03, 2019 | 27.81 | 28.38 | 27.56 | 27.67 | 145,967 | -0.11(-0.41%) |
May 31, 2019 | 27.87 | 28.32 | 27.50 | 27.79 | 127,627 | -0.55(-1.93%) |
May 30, 2019 | 27.77 | 28.50 | 27.62 | 28.33 | 153,524 | +0.57(+2.04%) |
May 29, 2019 | 27.43 | 27.81 | 27.15 | 27.77 | 131,353 | +0.10(+0.38%) |
May 28, 2019 | 28.24 | 28.30 | 27.61 | 27.66 | 111,693 | -0.43(-1.55%) |
May 24, 2019 | 28.32 | 28.32 | 27.81 | 28.10 | 92,569 | +0.06(+0.20%) |
May 23, 2019 | 28.92 | 28.99 | 27.84 | 28.04 | 208,090 | -1.23(-4.19%) |
May 22, 2019 | 29.64 | 29.64 | 28.91 | 29.27 | 173,008 | -0.52(-1.74%) |
May 21, 2019 | 29.33 | 29.90 | 29.12 | 29.79 | 125,335 | +0.63(+2.17%) |
May 20, 2019 | 28.82 | 29.48 | 28.68 | 29.16 | 141,196 | +0.24(+0.82%) |
May 17, 2019 | 29.57 | 30.02 | 28.79 | 28.92 | 156,119 | -1.35(-4.46%) |
May 16, 2019 | 29.74 | 30.74 | 29.59 | 30.27 | 178,456 | +0.59(+2.00%) |
May 15, 2019 | 29.72 | 30.02 | 29.38 | 29.67 | 500,626 | -0.38(-1.26%) |
May 14, 2019 | 29.79 | 31.14 | 29.07 | 30.05 | 209,425 | +0.37(+1.24%) |
May 13, 2019 | 30.09 | 30.45 | 29.57 | 29.68 | 218,776 | -1.19(-3.85%) |
May 10, 2019 | 30.87 | 31.07 | 30.14 | 30.87 | 176,729 | -0.01(-0.03%) |
May 09, 2019 | 30.33 | 31.04 | 30.02 | 30.88 | 216,826 | +0.24(+0.77%) |
May 08, 2019 | 30.99 | 31.17 | 30.46 | 30.65 | 106,340 | -0.33(-1.06%) |
May 07, 2019 | 31.83 | 31.97 | 30.79 | 30.98 | 134,002 | -1.20(-3.71%) |
May 06, 2019 | 31.64 | 32.34 | 31.06 | 32.17 | 137,394 | -0.08(-0.23%) |
May 03, 2019 | 31.69 | 32.86 | 31.49 | 32.25 | 245,381 | +0.87(+2.76%) |
May 02, 2019 | 31.12 | 31.68 | 30.24 | 31.38 | 254,460 | +0.19(+0.60%) |