Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.42 | 31.50 | 31.24 | 31.24 | 1,362 | -0.23(-0.73%) |
Jul 30, 2019 | 31.19 | 31.47 | 31.19 | 31.47 | 1,743 | +0.04(+0.12%) |
Jul 29, 2019 | 31.46 | 31.55 | 31.44 | 31.44 | 20,370 | -0.12(-0.40%) |
Jul 26, 2019 | 31.33 | 31.60 | 31.33 | 31.56 | 8,936 | +0.25(+0.81%) |
Jul 25, 2019 | 31.55 | 31.55 | 31.31 | 31.31 | 3,623 | -0.35(-1.12%) |
Jul 24, 2019 | 31.25 | 31.69 | 31.25 | 31.66 | 19,789 | +0.41(+1.33%) |
Jul 23, 2019 | 31.06 | 31.28 | 31.04 | 31.25 | 3,868 | +0.36(+1.16%) |
Jul 22, 2019 | 30.91 | 30.91 | 30.76 | 30.89 | 9,753 | -0.03(-0.09%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.91 | 30.91 | 3,208 | +0.02(+0.06%) |
Jul 18, 2019 | 30.82 | 30.92 | 30.81 | 30.90 | 3,087 | +0.13(+0.41%) |
Jul 17, 2019 | 30.98 | 30.98 | 30.76 | 30.77 | 3,186 | -0.36(-1.16%) |
Jul 16, 2019 | 31.25 | 31.25 | 31.05 | 31.13 | 7,977 | +0.00(+0.00%) |
Jul 15, 2019 | 31.13 | 31.14 | 31.09 | 31.13 | 7,613 | -0.18(-0.59%) |
Jul 12, 2019 | 31.30 | 31.32 | 31.30 | 31.32 | 3,208 | +0.33(+1.08%) |
Jul 11, 2019 | 30.97 | 31.05 | 30.87 | 30.98 | 4,603 | +0.27(+0.88%) |
Jul 10, 2019 | 30.90 | 30.90 | 30.71 | 30.71 | 6,105 | -0.04(-0.12%) |
Jul 09, 2019 | 30.71 | 30.76 | 30.68 | 30.75 | 6,324 | -0.01(-0.04%) |
Jul 08, 2019 | 30.77 | 30.90 | 30.76 | 30.76 | 4,105 | -0.07(-0.22%) |
Jul 05, 2019 | 30.85 | 30.91 | 30.71 | 30.83 | 3,666 | +0.08(+0.26%) |
Jul 03, 2019 | 30.68 | 30.83 | 30.68 | 30.75 | 916 | +0.22(+0.71%) |
Jul 02, 2019 | 30.62 | 30.62 | 30.45 | 30.53 | 8,681 | -0.17(-0.55%) |
Jul 01, 2019 | 30.98 | 30.98 | 30.58 | 30.70 | 3,329 | +0.22(+0.73%) |
Jun 28, 2019 | 30.29 | 30.52 | 30.29 | 30.48 | 9,165 | +0.40(+1.33%) |
Jun 27, 2019 | 30.02 | 30.09 | 30.02 | 30.08 | 3,526 | +0.27(+0.89%) |
Jun 26, 2019 | 29.73 | 29.90 | 29.73 | 29.81 | 3,027 | +0.22(+0.75%) |
Jun 25, 2019 | 29.63 | 29.68 | 29.59 | 29.59 | 3,376 | -0.12(-0.40%) |
Jun 24, 2019 | 29.95 | 29.95 | 29.71 | 29.71 | 4,917 | -0.20(-0.66%) |
Jun 21, 2019 | 29.93 | 29.94 | 29.91 | 29.91 | 576 | -0.08(-0.27%) |
Jun 20, 2019 | 29.74 | 29.99 | 29.74 | 29.99 | 22,467 | +0.23(+0.77%) |
Jun 19, 2019 | 29.86 | 29.86 | 29.76 | 29.76 | 805 | +0.02(+0.05%) |
Jun 18, 2019 | 29.83 | 29.89 | 29.73 | 29.74 | 1,498 | +0.33(+1.12%) |
Jun 17, 2019 | 29.47 | 29.58 | 29.39 | 29.41 | 26,377 | -0.13(-0.44%) |
Jun 14, 2019 | 29.46 | 29.56 | 29.44 | 29.54 | 3,917 | +0.06(+0.19%) |
Jun 13, 2019 | 29.47 | 29.49 | 29.47 | 29.49 | 460 | +0.23(+0.78%) |
Jun 12, 2019 | 29.41 | 29.41 | 29.26 | 29.26 | 3,212 | -0.18(-0.60%) |
Jun 11, 2019 | 29.59 | 29.59 | 29.44 | 29.44 | 2,034 | +0.05(+0.17%) |
Jun 10, 2019 | 29.54 | 29.58 | 29.39 | 29.39 | 45,813 | +0.19(+0.66%) |
Jun 07, 2019 | 29.24 | 29.24 | 29.20 | 29.20 | 3,917 | +0.08(+0.28%) |
Jun 06, 2019 | 28.95 | 29.11 | 28.95 | 29.11 | 129 | +0.11(+0.38%) |
Jun 05, 2019 | 28.91 | 29.01 | 28.91 | 29.00 | 1,261 | +0.00(+0.01%) |
Jun 04, 2019 | 28.78 | 29.00 | 28.78 | 29.00 | 1,478 | +0.75(+2.65%) |
Jun 03, 2019 | 28.11 | 28.30 | 28.11 | 28.25 | 1,755 | +0.28(+1.00%) |
May 31, 2019 | 28.10 | 28.12 | 27.97 | 27.97 | 8,756 | -0.49(-1.71%) |
May 30, 2019 | 28.60 | 28.60 | 28.40 | 28.46 | 9,694 | -0.16(-0.56%) |
May 29, 2019 | 28.64 | 28.64 | 28.51 | 28.62 | 3,016 | -0.15(-0.52%) |
May 28, 2019 | 29.10 | 29.10 | 28.77 | 28.77 | 314 | -0.34(-1.17%) |
May 24, 2019 | 29.21 | 29.21 | 28.97 | 29.11 | 3,802 | +0.19(+0.67%) |
May 23, 2019 | 29.01 | 29.01 | 28.82 | 28.92 | 4,966 | -0.54(-1.84%) |
May 22, 2019 | 29.55 | 29.56 | 29.46 | 29.46 | 2,060 | -0.20(-0.68%) |
May 21, 2019 | 29.69 | 29.69 | 29.66 | 29.66 | 1,611 | +0.29(+0.98%) |
May 20, 2019 | 29.41 | 29.41 | 29.30 | 29.37 | 4,799 | -0.11(-0.37%) |
May 17, 2019 | 29.63 | 29.63 | 29.48 | 29.48 | 345 | -0.15(-0.50%) |
May 16, 2019 | 29.67 | 29.67 | 29.63 | 29.63 | 433 | +0.26(+0.88%) |
May 15, 2019 | 29.14 | 29.42 | 29.14 | 29.37 | 1,895 | -0.06(-0.21%) |
May 14, 2019 | 29.29 | 29.43 | 29.29 | 29.43 | 3,030 | +0.33(+1.13%) |
May 13, 2019 | 29.55 | 29.55 | 29.05 | 29.10 | 3,732 | -0.78(-2.62%) |
May 10, 2019 | 29.67 | 29.89 | 29.67 | 29.89 | 1,497 | +0.09(+0.29%) |
May 09, 2019 | 29.74 | 29.80 | 29.59 | 29.80 | 2,503 | -0.08(-0.26%) |
May 08, 2019 | 29.97 | 30.06 | 29.88 | 29.88 | 10,534 | -0.14(-0.46%) |
May 07, 2019 | 30.02 | 30.11 | 29.90 | 30.01 | 3,239 | -0.40(-1.30%) |
May 06, 2019 | 30.22 | 30.44 | 30.21 | 30.41 | 5,306 | -0.23(-0.74%) |
May 03, 2019 | 30.50 | 30.64 | 30.44 | 30.63 | 3,917 | +0.29(+0.96%) |
May 02, 2019 | 30.50 | 30.50 | 30.23 | 30.34 | 10,114 | -0.11(-0.35%) |