Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.63 | 32.05 | 31.22 | 31.73 | 6,780 | +0.00(+0.02%) |
Jul 30, 2019 | 31.78 | 31.92 | 31.55 | 31.73 | 7,609 | -0.70(-2.17%) |
Jul 29, 2019 | 32.44 | 32.57 | 32.22 | 32.43 | 27,445 | -0.11(-0.34%) |
Jul 26, 2019 | 32.59 | 32.60 | 32.37 | 32.54 | 26,800 | -0.56(-1.69%) |
Jul 25, 2019 | 33.56 | 33.56 | 32.97 | 33.10 | 3,539 | -0.48(-1.43%) |
Jul 24, 2019 | 33.55 | 33.61 | 33.48 | 33.58 | 6,084 | +0.13(+0.39%) |
Jul 23, 2019 | 33.79 | 33.79 | 33.36 | 33.45 | 15,425 | +1.34(+4.17%) |
Jul 22, 2019 | 32.49 | 32.49 | 32.10 | 32.11 | 6,009 | +0.39(+1.25%) |
Jul 19, 2019 | 31.74 | 31.75 | 31.54 | 31.71 | 5,300 | -0.57(-1.78%) |
Jul 18, 2019 | 32.47 | 32.63 | 32.11 | 32.29 | 25,045 | -0.18(-0.55%) |
Jul 17, 2019 | 32.41 | 32.66 | 32.40 | 32.47 | 15,020 | -0.43(-1.31%) |
Jul 16, 2019 | 32.44 | 33.08 | 32.35 | 32.90 | 21,204 | -0.54(-1.61%) |
Jul 15, 2019 | 33.41 | 33.75 | 32.89 | 33.44 | 10,314 | +0.36(+1.09%) |
Jul 12, 2019 | 32.69 | 33.15 | 32.69 | 33.08 | 6,800 | +1.18(+3.70%) |
Jul 11, 2019 | 32.05 | 32.68 | 31.60 | 31.90 | 7,307 | +0.18(+0.58%) |
Jul 10, 2019 | 31.50 | 31.96 | 31.50 | 31.72 | 12,066 | +0.62(+1.98%) |
Jul 09, 2019 | 30.95 | 31.28 | 30.84 | 31.10 | 8,449 | +0.00(+0.00%) |
Jul 08, 2019 | 30.96 | 31.65 | 30.82 | 31.10 | 10,904 | -0.23(-0.75%) |
Jul 05, 2019 | 31.35 | 31.42 | 31.08 | 31.34 | 18,800 | -0.36(-1.15%) |
Jul 03, 2019 | 31.71 | 32.11 | 31.70 | 31.70 | 5,800 | +0.32(+1.02%) |
Jul 02, 2019 | 31.55 | 31.55 | 31.00 | 31.38 | 20,991 | +0.05(+0.18%) |
Jul 01, 2019 | 31.20 | 31.48 | 31.09 | 31.32 | 31,984 | +1.16(+3.86%) |
Jun 28, 2019 | 30.25 | 30.60 | 30.15 | 30.16 | 24,000 | -0.23(-0.76%) |
Jun 27, 2019 | 30.42 | 30.60 | 30.12 | 30.39 | 7,568 | -0.18(-0.58%) |
Jun 26, 2019 | 30.35 | 30.60 | 30.21 | 30.57 | 15,848 | +0.36(+1.19%) |
Jun 25, 2019 | 30.30 | 30.60 | 30.20 | 30.21 | 22,905 | +0.74(+2.51%) |
Jun 24, 2019 | 29.22 | 29.51 | 29.14 | 29.47 | 41,701 | -0.56(-1.86%) |
Jun 21, 2019 | 30.19 | 30.24 | 29.56 | 30.03 | 8,600 | -0.95(-3.05%) |
Jun 20, 2019 | 30.90 | 31.00 | 30.73 | 30.98 | 18,199 | -0.02(-0.08%) |
Jun 19, 2019 | 30.57 | 31.00 | 30.57 | 31.00 | 9,544 | +0.66(+2.16%) |
Jun 18, 2019 | 30.20 | 30.48 | 30.03 | 30.34 | 16,081 | +0.40(+1.35%) |
Jun 17, 2019 | 29.69 | 29.94 | 29.61 | 29.94 | 6,427 | -0.14(-0.47%) |
Jun 14, 2019 | 29.79 | 30.08 | 29.54 | 30.08 | 39,300 | -0.22(-0.73%) |
Jun 13, 2019 | 30.20 | 30.45 | 30.20 | 30.30 | 19,089 | +0.95(+3.24%) |
Jun 12, 2019 | 29.31 | 29.43 | 28.85 | 29.35 | 8,286 | -0.38(-1.28%) |
Jun 11, 2019 | 29.86 | 30.04 | 29.45 | 29.73 | 28,809 | +1.07(+3.73%) |
Jun 10, 2019 | 28.91 | 29.09 | 28.66 | 28.66 | 31,632 | -0.04(-0.14%) |
Jun 07, 2019 | 28.70 | 29.14 | 28.70 | 28.70 | 16,700 | +0.96(+3.46%) |
Jun 06, 2019 | 27.84 | 28.07 | 27.74 | 27.74 | 11,146 | -0.29(-1.04%) |
Jun 05, 2019 | 27.96 | 28.39 | 27.95 | 28.03 | 8,337 | +0.03(+0.11%) |
Jun 04, 2019 | 27.94 | 28.15 | 27.81 | 28.00 | 14,259 | -0.05(-0.18%) |
Jun 03, 2019 | 27.72 | 28.08 | 27.72 | 28.05 | 15,795 | +0.62(+2.26%) |
May 31, 2019 | 27.35 | 27.70 | 27.23 | 27.43 | 55,600 | -0.18(-0.65%) |
May 30, 2019 | 27.68 | 28.09 | 27.61 | 27.61 | 31,363 | +0.26(+0.95%) |
May 29, 2019 | 27.62 | 27.93 | 27.28 | 27.35 | 13,145 | -0.75(-2.67%) |
May 28, 2019 | 28.07 | 28.30 | 27.87 | 28.10 | 34,922 | -0.77(-2.67%) |
May 24, 2019 | 28.56 | 29.25 | 28.29 | 28.87 | 16,900 | +0.94(+3.37%) |
May 23, 2019 | 27.75 | 27.93 | 27.72 | 27.93 | 13,300 | -0.97(-3.36%) |
May 22, 2019 | 29.33 | 29.48 | 28.90 | 28.90 | 25,454 | +0.98(+3.51%) |
May 21, 2019 | 27.76 | 28.15 | 27.66 | 27.92 | 14,070 | +0.68(+2.50%) |
May 20, 2019 | 27.18 | 27.38 | 27.00 | 27.24 | 18,248 | -0.64(-2.28%) |
May 17, 2019 | 27.87 | 28.15 | 27.71 | 27.88 | 96,900 | -1.00(-3.45%) |
May 16, 2019 | 27.85 | 28.87 | 27.81 | 28.87 | 81,225 | +0.94(+3.37%) |
May 15, 2019 | 27.84 | 28.24 | 27.58 | 27.93 | 13,770 | -0.23(-0.83%) |
May 14, 2019 | 28.18 | 28.25 | 28.05 | 28.16 | 19,331 | -0.07(-0.27%) |
May 13, 2019 | 28.18 | 28.90 | 28.10 | 28.24 | 12,069 | -1.06(-3.62%) |
May 10, 2019 | 29.06 | 29.51 | 29.05 | 29.30 | 9,400 | -0.10(-0.34%) |
May 09, 2019 | 29.21 | 30.17 | 29.07 | 29.40 | 28,894 | -0.24(-0.81%) |
May 08, 2019 | 29.63 | 30.07 | 29.60 | 29.64 | 9,884 | -0.06(-0.20%) |
May 07, 2019 | 29.87 | 29.96 | 29.65 | 29.70 | 10,519 | -0.36(-1.20%) |
May 06, 2019 | 29.69 | 30.71 | 29.69 | 30.06 | 16,646 | -0.61(-1.99%) |
May 03, 2019 | 30.74 | 30.85 | 30.52 | 30.67 | 7,400 | +0.19(+0.62%) |
May 02, 2019 | 29.99 | 30.48 | 29.59 | 30.48 | 14,608 | +0.84(+2.85%) |