Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.09 | 31.09 | 30.66 | 30.82 | 37,056 | -0.32(-1.03%) |
Jul 30, 2019 | 31.18 | 31.19 | 31.14 | 31.15 | 3,058 | -0.15(-0.47%) |
Jul 29, 2019 | 31.33 | 31.34 | 31.28 | 31.29 | 4,715 | -0.15(-0.46%) |
Jul 26, 2019 | 31.46 | 31.46 | 31.39 | 31.44 | 4,490 | +0.01(+0.04%) |
Jul 25, 2019 | 31.61 | 31.61 | 31.43 | 31.43 | 5,479 | -0.26(-0.81%) |
Jul 24, 2019 | 31.69 | 31.72 | 31.67 | 31.68 | 4,775 | +0.01(+0.03%) |
Jul 23, 2019 | 31.64 | 31.71 | 31.62 | 31.67 | 8,886 | -0.03(-0.10%) |
Jul 22, 2019 | 31.71 | 31.71 | 31.61 | 31.71 | 3,899 | -0.13(-0.41%) |
Jul 19, 2019 | 31.98 | 31.98 | 31.80 | 31.84 | 6,675 | -0.12(-0.39%) |
Jul 18, 2019 | 31.71 | 31.99 | 31.71 | 31.96 | 3,140 | +0.20(+0.64%) |
Jul 17, 2019 | 31.85 | 31.88 | 31.76 | 31.76 | 4,917 | +0.03(+0.10%) |
Jul 16, 2019 | 31.86 | 31.86 | 31.71 | 31.73 | 8,570 | -0.17(-0.53%) |
Jul 15, 2019 | 31.92 | 31.92 | 31.84 | 31.90 | 2,079 | -0.05(-0.15%) |
Jul 12, 2019 | 31.98 | 31.98 | 31.87 | 31.94 | 5,097 | +0.09(+0.28%) |
Jul 11, 2019 | 31.88 | 31.92 | 31.83 | 31.85 | 9,980 | +0.01(+0.04%) |
Jul 10, 2019 | 31.84 | 31.91 | 31.82 | 31.84 | 2,444 | +0.06(+0.18%) |
Jul 09, 2019 | 31.78 | 31.80 | 31.76 | 31.78 | 2,150 | -0.02(-0.06%) |
Jul 08, 2019 | 31.83 | 31.85 | 31.77 | 31.80 | 3,313 | -0.21(-0.64%) |
Jul 05, 2019 | 31.99 | 32.10 | 31.96 | 32.01 | 4,490 | +0.02(+0.06%) |
Jul 03, 2019 | 31.93 | 32.02 | 31.93 | 31.99 | 6,675 | +0.39(+1.24%) |
Jul 02, 2019 | 31.49 | 31.60 | 31.49 | 31.60 | 31,413 | +0.13(+0.42%) |
Jul 01, 2019 | 31.64 | 31.64 | 31.44 | 31.47 | 12,460 | +0.14(+0.45%) |
Jun 28, 2019 | 31.29 | 31.33 | 31.27 | 31.33 | 3,762 | +0.11(+0.34%) |
Jun 27, 2019 | 31.31 | 31.31 | 31.19 | 31.22 | 4,488 | -0.15(-0.46%) |
Jun 26, 2019 | 31.40 | 31.43 | 31.36 | 31.36 | 2,871 | -0.16(-0.51%) |
Jun 25, 2019 | 31.62 | 31.69 | 31.53 | 31.53 | 4,593 | +0.02(+0.06%) |
Jun 24, 2019 | 31.56 | 31.63 | 31.51 | 31.51 | 9,705 | -0.03(-0.11%) |
Jun 21, 2019 | 31.47 | 31.58 | 31.44 | 31.54 | 4,733 | -0.11(-0.34%) |
Jun 20, 2019 | 31.76 | 31.76 | 31.58 | 31.65 | 33,988 | +0.16(+0.52%) |
Jun 19, 2019 | 31.30 | 31.54 | 31.30 | 31.48 | 11,901 | +0.08(+0.26%) |
Jun 18, 2019 | 31.37 | 31.43 | 31.36 | 31.40 | 1,788 | +0.29(+0.94%) |
Jun 17, 2019 | 31.15 | 31.16 | 31.10 | 31.11 | 2,347 | -0.01(-0.04%) |
Jun 14, 2019 | 31.13 | 31.13 | 31.07 | 31.12 | 7,993 | -0.05(-0.16%) |
Jun 13, 2019 | 31.18 | 31.21 | 31.15 | 31.17 | 4,187 | +0.09(+0.28%) |
Jun 12, 2019 | 31.20 | 31.21 | 31.08 | 31.08 | 6,500 | -0.35(-1.10%) |
Jun 11, 2019 | 31.44 | 31.45 | 31.37 | 31.43 | 31,768 | +0.06(+0.20%) |
Jun 10, 2019 | 31.36 | 31.41 | 31.33 | 31.37 | 7,695 | +0.13(+0.40%) |
Jun 07, 2019 | 31.28 | 31.30 | 31.24 | 31.24 | 7,993 | +0.18(+0.58%) |
Jun 06, 2019 | 31.07 | 31.10 | 31.04 | 31.06 | 8,011 | +0.10(+0.32%) |
Jun 05, 2019 | 31.04 | 31.04 | 30.95 | 30.97 | 16,058 | -0.07(-0.24%) |
Jun 04, 2019 | 31.02 | 31.09 | 30.86 | 31.04 | 15,597 | +0.18(+0.58%) |
Jun 03, 2019 | 30.73 | 30.86 | 30.73 | 30.86 | 4,562 | +0.21(+0.69%) |
May 31, 2019 | 30.47 | 30.65 | 30.47 | 30.65 | 13,034 | -0.12(-0.40%) |
May 30, 2019 | 30.67 | 30.77 | 30.65 | 30.77 | 9,415 | -0.06(-0.18%) |
May 29, 2019 | 30.89 | 30.95 | 30.81 | 30.83 | 5,855 | -0.15(-0.50%) |
May 28, 2019 | 31.15 | 31.15 | 30.98 | 30.98 | 115,795 | -0.26(-0.83%) |
May 24, 2019 | 31.17 | 31.28 | 31.17 | 31.24 | 6,886 | +0.25(+0.81%) |
May 23, 2019 | 30.91 | 30.99 | 30.86 | 30.99 | 13,049 | -0.02(-0.05%) |
May 22, 2019 | 30.99 | 31.06 | 30.93 | 31.01 | 8,288 | -0.15(-0.50%) |
May 21, 2019 | 31.09 | 31.16 | 31.06 | 31.16 | 10,896 | +0.20(+0.66%) |
May 20, 2019 | 31.02 | 31.06 | 30.96 | 30.96 | 6,442 | +0.15(+0.48%) |
May 17, 2019 | 30.90 | 30.99 | 30.81 | 30.81 | 1,967 | -0.25(-0.81%) |
May 16, 2019 | 31.10 | 31.12 | 31.06 | 31.06 | 1,282 | +0.18(+0.58%) |
May 15, 2019 | 30.72 | 30.89 | 30.62 | 30.89 | 6,426 | +0.16(+0.53%) |
May 14, 2019 | 30.68 | 30.77 | 30.65 | 30.72 | 11,992 | +0.17(+0.55%) |
May 13, 2019 | 30.52 | 30.58 | 30.46 | 30.55 | 13,804 | -0.20(-0.65%) |
May 10, 2019 | 30.66 | 30.76 | 30.58 | 30.76 | 10,821 | +0.14(+0.45%) |
May 09, 2019 | 30.43 | 30.62 | 30.37 | 30.62 | 8,658 | +0.09(+0.29%) |
May 08, 2019 | 30.57 | 30.59 | 30.52 | 30.53 | 45,737 | -0.18(-0.58%) |
May 07, 2019 | 30.71 | 30.88 | 30.52 | 30.71 | 8,339 | -0.07(-0.21%) |
May 06, 2019 | 30.54 | 30.77 | 30.53 | 30.77 | 16,393 | -0.14(-0.45%) |
May 03, 2019 | 30.80 | 30.97 | 30.70 | 30.91 | 25,332 | +0.15(+0.48%) |
May 02, 2019 | 30.75 | 30.79 | 30.61 | 30.76 | 57,177 | +0.21(+0.69%) |