Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.61 | 33.11 | 31.93 | 31.94 | 57,638 | -0.65(-1.99%) |
Jul 30, 2019 | 32.20 | 32.70 | 31.44 | 32.59 | 54,362 | +0.16(+0.51%) |
Jul 29, 2019 | 32.82 | 32.82 | 32.23 | 32.43 | 31,604 | -0.12(-0.37%) |
Jul 26, 2019 | 32.43 | 32.74 | 32.15 | 32.55 | 28,834 | +0.03(+0.08%) |
Jul 25, 2019 | 32.51 | 32.73 | 32.12 | 32.52 | 27,213 | +0.03(+0.08%) |
Jul 24, 2019 | 32.21 | 32.74 | 32.12 | 32.50 | 51,804 | +0.28(+0.88%) |
Jul 23, 2019 | 32.00 | 32.33 | 31.40 | 32.21 | 24,417 | +0.30(+0.95%) |
Jul 22, 2019 | 31.76 | 32.24 | 31.76 | 31.91 | 37,523 | +0.12(+0.38%) |
Jul 19, 2019 | 31.13 | 32.10 | 31.13 | 31.79 | 89,745 | +0.50(+1.60%) |
Jul 18, 2019 | 31.30 | 31.46 | 30.96 | 31.29 | 41,111 | -0.01(-0.03%) |
Jul 17, 2019 | 31.51 | 31.63 | 31.27 | 31.30 | 43,638 | -0.34(-1.06%) |
Jul 16, 2019 | 31.35 | 31.64 | 31.07 | 31.63 | 58,739 | +0.29(+0.94%) |
Jul 15, 2019 | 31.51 | 31.51 | 31.19 | 31.34 | 26,470 | -0.16(-0.49%) |
Jul 12, 2019 | 31.10 | 31.60 | 31.10 | 31.49 | 51,531 | +0.26(+0.83%) |
Jul 11, 2019 | 31.61 | 31.84 | 31.21 | 31.23 | 28,378 | -0.27(-0.85%) |
Jul 10, 2019 | 32.17 | 32.17 | 31.47 | 31.50 | 36,586 | -0.51(-1.59%) |
Jul 09, 2019 | 31.88 | 32.10 | 31.74 | 32.01 | 34,898 | -0.06(-0.19%) |
Jul 08, 2019 | 31.88 | 32.31 | 31.65 | 32.07 | 39,419 | -0.01(-0.03%) |
Jul 05, 2019 | 32.02 | 32.08 | 31.31 | 32.08 | 17,833 | -0.07(-0.21%) |
Jul 03, 2019 | 32.41 | 32.84 | 31.95 | 32.15 | 26,749 | -0.38(-1.17%) |
Jul 02, 2019 | 32.57 | 33.15 | 32.04 | 32.53 | 41,434 | -0.34(-1.02%) |
Jul 01, 2019 | 32.82 | 33.13 | 32.50 | 32.87 | 76,050 | +0.05(+0.16%) |
Jun 28, 2019 | 32.15 | 32.82 | 32.15 | 32.82 | 179,374 | +0.60(+1.85%) |
Jun 27, 2019 | 32.00 | 32.33 | 31.58 | 32.22 | 69,795 | +0.22(+0.67%) |
Jun 26, 2019 | 31.50 | 32.21 | 31.45 | 32.00 | 32,968 | +0.43(+1.37%) |
Jun 25, 2019 | 31.95 | 32.00 | 31.10 | 31.57 | 86,306 | -0.41(-1.30%) |
Jun 24, 2019 | 32.25 | 32.43 | 31.67 | 31.99 | 46,781 | -0.19(-0.59%) |
Jun 21, 2019 | 31.99 | 32.25 | 31.59 | 32.18 | 72,838 | -0.08(-0.24%) |
Jun 20, 2019 | 31.87 | 32.33 | 31.59 | 32.25 | 30,731 | +0.73(+2.33%) |
Jun 19, 2019 | 31.61 | 32.15 | 31.22 | 31.52 | 34,847 | -0.09(-0.27%) |
Jun 18, 2019 | 31.82 | 32.12 | 31.52 | 31.61 | 37,937 | -0.09(-0.27%) |
Jun 17, 2019 | 31.66 | 31.83 | 31.35 | 31.69 | 42,960 | -0.04(-0.14%) |
Jun 14, 2019 | 31.05 | 32.05 | 30.66 | 31.74 | 28,950 | +0.46(+1.46%) |
Jun 13, 2019 | 31.17 | 31.44 | 30.36 | 31.28 | 71,834 | +0.28(+0.92%) |
Jun 12, 2019 | 32.31 | 32.31 | 30.85 | 30.99 | 29,622 | -0.18(-0.58%) |
Jun 11, 2019 | 31.18 | 31.30 | 30.68 | 31.17 | 41,306 | +0.06(+0.19%) |
Jun 10, 2019 | 31.27 | 31.87 | 30.97 | 31.11 | 33,281 | -0.29(-0.93%) |
Jun 07, 2019 | 31.09 | 32.16 | 30.96 | 31.41 | 39,719 | +0.44(+1.42%) |
Jun 06, 2019 | 31.54 | 31.82 | 30.78 | 30.97 | 26,844 | -0.55(-1.75%) |
Jun 05, 2019 | 31.19 | 32.18 | 30.60 | 31.52 | 60,417 | +0.79(+2.59%) |
Jun 04, 2019 | 30.61 | 31.01 | 30.22 | 30.73 | 44,446 | +0.48(+1.57%) |
Jun 03, 2019 | 29.90 | 30.53 | 29.59 | 30.25 | 56,922 | +0.53(+1.77%) |
May 31, 2019 | 30.34 | 30.75 | 29.59 | 29.72 | 44,814 | -1.06(-3.45%) |
May 30, 2019 | 30.06 | 31.00 | 29.98 | 30.79 | 51,085 | +0.90(+3.00%) |
May 29, 2019 | 30.38 | 30.76 | 29.83 | 29.89 | 86,413 | -0.66(-2.15%) |
May 28, 2019 | 31.33 | 31.33 | 30.22 | 30.54 | 49,439 | -0.57(-1.83%) |
May 24, 2019 | 30.95 | 31.42 | 30.57 | 31.11 | 25,012 | +0.18(+0.59%) |
May 23, 2019 | 31.65 | 31.65 | 30.30 | 30.93 | 52,671 | -0.93(-2.93%) |
May 22, 2019 | 31.30 | 32.08 | 31.30 | 31.87 | 24,187 | +0.58(+1.85%) |
May 21, 2019 | 31.23 | 32.18 | 30.74 | 31.29 | 42,648 | +0.30(+0.98%) |
May 20, 2019 | 30.69 | 31.53 | 30.38 | 30.98 | 35,211 | +0.27(+0.87%) |
May 17, 2019 | 31.13 | 31.58 | 30.59 | 30.72 | 25,660 | -0.63(-2.02%) |
May 16, 2019 | 30.86 | 31.72 | 30.86 | 31.35 | 39,448 | +0.56(+1.81%) |
May 15, 2019 | 30.61 | 32.20 | 30.47 | 30.80 | 43,321 | -0.02(-0.06%) |
May 14, 2019 | 30.95 | 31.23 | 30.33 | 30.81 | 34,590 | -0.02(-0.06%) |
May 13, 2019 | 29.83 | 31.03 | 29.76 | 30.83 | 40,479 | +0.41(+1.35%) |
May 10, 2019 | 29.34 | 30.71 | 28.93 | 30.42 | 125,504 | +1.01(+3.44%) |
May 09, 2019 | 29.90 | 29.92 | 28.96 | 29.41 | 58,347 | -0.21(-0.69%) |
May 08, 2019 | 28.81 | 30.37 | 28.15 | 29.61 | 116,567 | +3.65(+14.07%) |
May 07, 2019 | 25.64 | 25.96 | 25.44 | 25.96 | 16,565 | +0.03(+0.13%) |
May 06, 2019 | 25.39 | 26.17 | 25.37 | 25.93 | 19,330 | +0.36(+1.41%) |
May 03, 2019 | 25.05 | 25.63 | 24.98 | 25.57 | 33,242 | +0.71(+2.86%) |
May 02, 2019 | 24.98 | 25.25 | 24.56 | 24.85 | 41,698 | -0.15(-0.58%) |