Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.31 | 32.31 | 31.64 | 31.83 | 26,939 | -0.39(-1.21%) |
Jul 30, 2019 | 32.30 | 32.30 | 32.11 | 32.22 | 10,047 | -0.14(-0.45%) |
Jul 29, 2019 | 32.35 | 32.39 | 32.24 | 32.36 | 8,519 | +0.04(+0.13%) |
Jul 26, 2019 | 32.36 | 32.36 | 32.20 | 32.32 | 13,520 | +0.11(+0.34%) |
Jul 25, 2019 | 32.34 | 32.34 | 32.12 | 32.21 | 42,482 | -0.06(-0.20%) |
Jul 24, 2019 | 32.22 | 32.33 | 32.18 | 32.27 | 13,674 | -0.04(-0.12%) |
Jul 23, 2019 | 32.24 | 32.31 | 32.12 | 32.31 | 21,246 | +0.25(+0.77%) |
Jul 22, 2019 | 32.09 | 32.09 | 31.94 | 32.07 | 14,109 | +0.07(+0.21%) |
Jul 19, 2019 | 32.25 | 32.25 | 32.00 | 32.00 | 16,460 | -0.13(-0.40%) |
Jul 18, 2019 | 31.93 | 32.16 | 31.93 | 32.12 | 5,059 | +0.04(+0.12%) |
Jul 17, 2019 | 32.26 | 32.26 | 32.09 | 32.09 | 20,315 | -0.17(-0.54%) |
Jul 16, 2019 | 32.40 | 32.40 | 32.21 | 32.26 | 15,951 | -0.05(-0.16%) |
Jul 15, 2019 | 32.32 | 32.32 | 32.24 | 32.31 | 12,375 | +0.03(+0.11%) |
Jul 12, 2019 | 32.22 | 32.28 | 32.13 | 32.28 | 9,405 | +0.20(+0.64%) |
Jul 11, 2019 | 31.98 | 32.07 | 31.90 | 32.07 | 11,344 | +0.12(+0.37%) |
Jul 10, 2019 | 31.89 | 32.05 | 31.89 | 31.95 | 13,391 | +0.11(+0.35%) |
Jul 09, 2019 | 31.78 | 31.84 | 31.74 | 31.84 | 10,369 | -0.06(-0.19%) |
Jul 08, 2019 | 31.95 | 31.95 | 31.85 | 31.90 | 11,136 | -0.11(-0.35%) |
Jul 05, 2019 | 31.95 | 32.02 | 31.82 | 32.01 | 9,640 | -0.04(-0.11%) |
Jul 03, 2019 | 31.89 | 32.05 | 31.89 | 32.05 | 6,819 | +0.21(+0.65%) |
Jul 02, 2019 | 31.75 | 31.84 | 31.66 | 31.84 | 22,338 | +0.14(+0.46%) |
Jul 01, 2019 | 31.87 | 31.87 | 31.58 | 31.70 | 15,447 | +0.26(+0.81%) |
Jun 28, 2019 | 31.72 | 31.72 | 31.43 | 31.44 | 43,266 | +0.06(+0.19%) |
Jun 27, 2019 | 31.42 | 31.51 | 31.38 | 31.38 | 9,136 | -0.06(-0.19%) |
Jun 26, 2019 | 31.59 | 31.59 | 31.44 | 31.45 | 8,527 | -0.08(-0.24%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.45 | 31.52 | 22,315 | -0.19(-0.59%) |
Jun 24, 2019 | 31.94 | 31.94 | 31.70 | 31.71 | 14,024 | +0.00(+0.00%) |
Jun 21, 2019 | 31.71 | 31.82 | 31.67 | 31.71 | 16,345 | +0.03(+0.09%) |
Jun 20, 2019 | 31.70 | 31.70 | 31.52 | 31.68 | 12,571 | +0.26(+0.83%) |
Jun 19, 2019 | 31.42 | 31.45 | 31.29 | 31.42 | 10,751 | +0.09(+0.27%) |
Jun 18, 2019 | 31.26 | 31.40 | 31.26 | 31.33 | 20,102 | +0.31(+1.00%) |
Jun 17, 2019 | 30.99 | 31.06 | 30.99 | 31.02 | 6,313 | -0.04(-0.14%) |
Jun 14, 2019 | 30.96 | 31.09 | 30.96 | 31.06 | 8,883 | +0.11(+0.36%) |
Jun 13, 2019 | 31.05 | 31.06 | 30.95 | 30.95 | 7,001 | +0.02(+0.05%) |
Jun 12, 2019 | 30.93 | 30.97 | 30.92 | 30.93 | 9,381 | -0.02(-0.05%) |
Jun 11, 2019 | 31.14 | 31.14 | 30.92 | 30.95 | 8,904 | +0.04(+0.14%) |
Jun 10, 2019 | 31.06 | 31.06 | 30.90 | 30.91 | 14,194 | +0.10(+0.33%) |
Jun 07, 2019 | 30.66 | 30.95 | 30.66 | 30.81 | 17,174 | +0.23(+0.75%) |
Jun 06, 2019 | 30.44 | 30.58 | 30.41 | 30.58 | 9,689 | +0.20(+0.67%) |
Jun 05, 2019 | 30.28 | 30.39 | 30.21 | 30.38 | 42,556 | +0.29(+0.95%) |
Jun 04, 2019 | 29.75 | 30.09 | 29.75 | 30.09 | 8,911 | +0.55(+1.86%) |
Jun 03, 2019 | 29.35 | 29.64 | 29.35 | 29.54 | 8,899 | +0.15(+0.52%) |
May 31, 2019 | 29.46 | 29.59 | 29.39 | 29.39 | 189,035 | -0.41(-1.39%) |
May 30, 2019 | 30.10 | 30.10 | 29.74 | 29.80 | 85,191 | -0.03(-0.11%) |
May 29, 2019 | 29.92 | 29.92 | 29.68 | 29.84 | 14,027 | -0.22(-0.73%) |
May 28, 2019 | 30.44 | 30.46 | 30.06 | 30.06 | 14,152 | -0.32(-1.06%) |
May 24, 2019 | 30.44 | 30.44 | 30.28 | 30.38 | 6,988 | +0.11(+0.36%) |
May 23, 2019 | 30.28 | 30.30 | 30.11 | 30.27 | 15,613 | -0.31(-1.02%) |
May 22, 2019 | 30.49 | 30.64 | 30.49 | 30.58 | 5,926 | -0.03(-0.08%) |
May 21, 2019 | 30.61 | 30.66 | 30.56 | 30.61 | 170,279 | +0.11(+0.36%) |
May 20, 2019 | 30.48 | 30.55 | 30.42 | 30.50 | 30,331 | -0.07(-0.22%) |
May 17, 2019 | 30.50 | 30.74 | 30.45 | 30.56 | 24,280 | -0.07(-0.22%) |
May 16, 2019 | 30.37 | 30.74 | 30.37 | 30.63 | 13,394 | +0.30(+0.97%) |
May 15, 2019 | 30.02 | 30.42 | 30.02 | 30.34 | 35,060 | +0.07(+0.24%) |
May 14, 2019 | 30.07 | 30.35 | 30.07 | 30.26 | 11,340 | +0.27(+0.91%) |
May 13, 2019 | 30.10 | 30.21 | 29.93 | 29.99 | 36,711 | -0.62(-2.01%) |
May 10, 2019 | 30.35 | 30.61 | 30.09 | 30.61 | 65,380 | +0.16(+0.54%) |
May 09, 2019 | 30.44 | 30.49 | 30.15 | 30.44 | 10,415 | -0.14(-0.45%) |
May 08, 2019 | 30.50 | 30.72 | 30.50 | 30.58 | 4,789 | +0.01(+0.04%) |
May 07, 2019 | 30.83 | 30.83 | 30.40 | 30.57 | 79,162 | -0.46(-1.48%) |
May 06, 2019 | 30.61 | 31.10 | 30.40 | 31.03 | 23,559 | -0.14(-0.43%) |
May 03, 2019 | 31.05 | 31.18 | 30.99 | 31.16 | 6,869 | +0.25(+0.82%) |
May 02, 2019 | 31.24 | 31.24 | 30.82 | 30.91 | 69,462 | -0.14(-0.46%) |