Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.28 | 33.61 | 33.08 | 33.08 | 75,554 | -0.20(-0.61%) |
Jul 30, 2019 | 32.79 | 33.38 | 32.67 | 33.28 | 63,040 | +0.45(+1.37%) |
Jul 29, 2019 | 32.91 | 33.34 | 32.75 | 32.83 | 51,136 | -0.08(-0.25%) |
Jul 26, 2019 | 32.59 | 33.04 | 32.38 | 32.91 | 86,419 | +0.41(+1.26%) |
Jul 25, 2019 | 32.87 | 33.00 | 32.22 | 32.51 | 79,726 | -0.24(-0.75%) |
Jul 24, 2019 | 31.20 | 32.79 | 31.20 | 32.75 | 105,289 | +1.27(+4.02%) |
Jul 23, 2019 | 33.36 | 33.69 | 31.24 | 31.48 | 93,533 | -2.00(-5.98%) |
Jul 22, 2019 | 33.44 | 33.53 | 33.08 | 33.49 | 47,833 | +0.12(+0.37%) |
Jul 19, 2019 | 33.20 | 33.57 | 33.20 | 33.36 | 62,518 | -0.04(-0.12%) |
Jul 18, 2019 | 33.20 | 33.69 | 32.87 | 33.40 | 50,978 | +0.29(+0.86%) |
Jul 17, 2019 | 33.28 | 33.44 | 33.08 | 33.12 | 56,683 | -0.25(-0.73%) |
Jul 16, 2019 | 33.08 | 33.36 | 32.83 | 33.36 | 47,730 | +0.33(+0.99%) |
Jul 15, 2019 | 33.28 | 33.49 | 32.87 | 33.04 | 42,686 | -0.25(-0.74%) |
Jul 12, 2019 | 32.87 | 33.28 | 32.87 | 33.28 | 54,731 | +0.25(+0.74%) |
Jul 11, 2019 | 32.79 | 33.08 | 32.59 | 33.04 | 76,381 | +0.29(+0.87%) |
Jul 10, 2019 | 32.71 | 32.87 | 32.67 | 32.75 | 74,346 | +0.08(+0.25%) |
Jul 09, 2019 | 32.46 | 32.75 | 32.42 | 32.67 | 82,950 | +0.20(+0.63%) |
Jul 08, 2019 | 32.22 | 32.55 | 32.14 | 32.46 | 62,131 | +0.16(+0.51%) |
Jul 05, 2019 | 32.26 | 32.46 | 32.02 | 32.30 | 50,200 | +0.20(+0.64%) |
Jul 03, 2019 | 32.02 | 32.18 | 31.89 | 32.10 | 22,088 | +0.04(+0.13%) |
Jul 02, 2019 | 32.67 | 32.75 | 31.79 | 32.06 | 45,177 | -0.53(-1.63%) |
Jul 01, 2019 | 32.63 | 32.95 | 32.42 | 32.59 | 94,269 | +0.25(+0.76%) |
Jun 28, 2019 | 31.93 | 32.51 | 31.85 | 32.34 | 143,917 | +0.45(+1.41%) |
Jun 27, 2019 | 30.99 | 31.93 | 30.99 | 31.89 | 63,892 | +1.02(+3.31%) |
Jun 26, 2019 | 30.91 | 31.34 | 30.83 | 30.87 | 83,958 | +0.00(+0.00%) |
Jun 25, 2019 | 30.79 | 31.08 | 30.46 | 30.87 | 66,741 | +0.08(+0.27%) |
Jun 24, 2019 | 30.91 | 31.24 | 30.75 | 30.79 | 52,621 | -0.08(-0.26%) |
Jun 21, 2019 | 30.59 | 31.12 | 30.59 | 30.87 | 99,863 | +0.16(+0.53%) |
Jun 20, 2019 | 30.75 | 30.87 | 30.42 | 30.71 | 50,874 | -0.04(-0.13%) |
Jun 19, 2019 | 30.83 | 31.12 | 30.67 | 30.75 | 90,308 | -0.08(-0.26%) |
Jun 18, 2019 | 30.46 | 31.16 | 30.46 | 30.83 | 67,989 | +0.33(+1.07%) |
Jun 17, 2019 | 31.16 | 31.28 | 30.50 | 30.50 | 59,272 | -0.69(-2.23%) |
Jun 14, 2019 | 30.91 | 31.39 | 30.75 | 31.20 | 44,813 | +0.41(+1.33%) |
Jun 13, 2019 | 30.46 | 30.95 | 30.42 | 30.79 | 44,171 | +0.37(+1.21%) |
Jun 12, 2019 | 30.71 | 31.04 | 30.38 | 30.42 | 50,602 | -0.41(-1.32%) |
Jun 11, 2019 | 30.83 | 31.04 | 30.55 | 30.83 | 41,745 | +0.08(+0.27%) |
Jun 10, 2019 | 30.59 | 30.95 | 30.10 | 30.75 | 37,814 | +0.45(+1.48%) |
Jun 07, 2019 | 30.38 | 30.46 | 30.10 | 30.30 | 29,018 | -0.12(-0.40%) |
Jun 06, 2019 | 30.55 | 30.79 | 30.01 | 30.42 | 38,780 | -0.05(-0.16%) |
Jun 05, 2019 | 30.63 | 30.75 | 30.23 | 30.47 | 40,139 | -0.20(-0.66%) |
Jun 04, 2019 | 30.35 | 30.71 | 30.19 | 30.67 | 43,905 | +0.73(+2.43%) |
Jun 03, 2019 | 29.90 | 30.23 | 29.62 | 29.95 | 50,219 | +0.08(+0.27%) |
May 31, 2019 | 29.82 | 30.03 | 29.66 | 29.86 | 58,196 | -0.32(-1.07%) |
May 30, 2019 | 30.88 | 30.96 | 29.99 | 30.19 | 37,706 | -0.61(-1.97%) |
May 29, 2019 | 30.88 | 30.94 | 30.43 | 30.80 | 38,267 | -0.20(-0.65%) |
May 28, 2019 | 31.04 | 31.12 | 30.88 | 31.00 | 31,542 | -0.04(-0.13%) |
May 24, 2019 | 30.71 | 31.12 | 30.71 | 31.04 | 25,008 | +0.45(+1.46%) |
May 23, 2019 | 30.92 | 30.92 | 30.43 | 30.59 | 56,117 | -0.57(-1.82%) |
May 22, 2019 | 31.24 | 31.32 | 30.98 | 31.16 | 29,977 | -0.28(-0.90%) |
May 21, 2019 | 31.52 | 31.60 | 31.36 | 31.44 | 35,475 | -0.04(-0.13%) |
May 20, 2019 | 30.92 | 31.73 | 30.92 | 31.48 | 21,616 | +0.36(+1.17%) |
May 17, 2019 | 31.24 | 31.69 | 31.08 | 31.12 | 47,051 | -0.45(-1.41%) |
May 16, 2019 | 31.20 | 31.73 | 31.20 | 31.56 | 32,443 | +0.36(+1.17%) |
May 15, 2019 | 31.28 | 31.44 | 30.80 | 31.20 | 34,670 | -0.32(-1.03%) |
May 14, 2019 | 31.24 | 31.73 | 31.04 | 31.52 | 34,224 | +0.28(+0.91%) |
May 13, 2019 | 31.81 | 31.93 | 31.16 | 31.24 | 43,258 | -0.93(-2.89%) |
May 10, 2019 | 32.17 | 32.25 | 31.69 | 32.17 | 43,715 | -0.12(-0.38%) |
May 09, 2019 | 32.09 | 32.33 | 31.89 | 32.29 | 25,876 | +0.24(+0.76%) |
May 08, 2019 | 32.70 | 32.82 | 32.05 | 32.05 | 48,061 | -0.65(-1.98%) |
May 07, 2019 | 32.98 | 33.14 | 32.45 | 32.70 | 36,984 | -0.57(-1.70%) |
May 06, 2019 | 32.74 | 33.38 | 32.74 | 33.26 | 54,535 | +0.32(+0.98%) |
May 03, 2019 | 32.70 | 33.18 | 32.58 | 32.94 | 53,426 | +0.49(+1.50%) |
May 02, 2019 | 32.05 | 32.74 | 32.05 | 32.45 | 50,028 | +0.32(+1.01%) |