Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.75 | 30.76 | 30.62 | 30.70 | 241,224 | +0.01(+0.03%) |
Jul 30, 2019 | 30.63 | 30.74 | 30.63 | 30.69 | 123,432 | -0.04(-0.13%) |
Jul 29, 2019 | 30.75 | 30.75 | 30.69 | 30.73 | 66,099 | +0.03(+0.09%) |
Jul 26, 2019 | 30.58 | 30.73 | 30.57 | 30.70 | 167,641 | +0.11(+0.35%) |
Jul 25, 2019 | 30.40 | 30.64 | 30.40 | 30.60 | 175,834 | +0.18(+0.60%) |
Jul 24, 2019 | 30.48 | 30.48 | 30.34 | 30.41 | 207,835 | -0.03(-0.10%) |
Jul 23, 2019 | 30.52 | 30.52 | 30.38 | 30.44 | 172,832 | -0.02(-0.06%) |
Jul 22, 2019 | 30.52 | 30.56 | 30.44 | 30.46 | 176,494 | -0.09(-0.28%) |
Jul 19, 2019 | 30.69 | 30.69 | 30.47 | 30.55 | 176,028 | -0.08(-0.25%) |
Jul 18, 2019 | 30.54 | 30.63 | 30.54 | 30.62 | 374,253 | +0.08(+0.27%) |
Jul 17, 2019 | 30.48 | 30.56 | 30.47 | 30.54 | 363,915 | +0.07(+0.24%) |
Jul 16, 2019 | 30.48 | 30.55 | 30.47 | 30.47 | 485,052 | -0.08(-0.26%) |
Jul 15, 2019 | 30.54 | 30.57 | 30.50 | 30.55 | 146,629 | +0.04(+0.14%) |
Jul 12, 2019 | 30.49 | 30.54 | 30.45 | 30.51 | 81,594 | +0.05(+0.16%) |
Jul 11, 2019 | 30.41 | 30.50 | 30.41 | 30.46 | 345,349 | +0.04(+0.13%) |
Jul 10, 2019 | 30.50 | 30.53 | 30.42 | 30.42 | 195,553 | -0.04(-0.13%) |
Jul 09, 2019 | 30.42 | 30.49 | 30.42 | 30.46 | 164,438 | +0.03(+0.10%) |
Jul 08, 2019 | 30.43 | 30.52 | 30.38 | 30.43 | 133,184 | -0.06(-0.19%) |
Jul 05, 2019 | 30.46 | 30.51 | 30.40 | 30.49 | 53,326 | +0.00(+0.00%) |
Jul 03, 2019 | 30.44 | 30.50 | 30.44 | 30.49 | 51,565 | +0.00(+0.00%) |
Jul 02, 2019 | 30.48 | 30.52 | 30.41 | 30.49 | 136,705 | +0.03(+0.10%) |
Jul 01, 2019 | 30.55 | 30.55 | 30.42 | 30.46 | 558,648 | -0.01(-0.03%) |
Jun 28, 2019 | 30.48 | 30.51 | 30.39 | 30.47 | 192,802 | +0.06(+0.19%) |
Jun 27, 2019 | 30.45 | 30.47 | 30.37 | 30.41 | 73,790 | +0.03(+0.10%) |
Jun 26, 2019 | 30.44 | 30.44 | 30.38 | 30.38 | 157,724 | -0.05(-0.16%) |
Jun 25, 2019 | 30.49 | 30.57 | 30.43 | 30.43 | 155,489 | -0.05(-0.16%) |
Jun 24, 2019 | 30.65 | 30.65 | 30.46 | 30.48 | 152,586 | -0.25(-0.82%) |
Jun 21, 2019 | 30.59 | 30.73 | 30.59 | 30.73 | 94,123 | +0.10(+0.32%) |
Jun 20, 2019 | 30.65 | 30.69 | 30.62 | 30.63 | 54,875 | -0.08(-0.25%) |
Jun 19, 2019 | 30.66 | 30.71 | 30.63 | 30.71 | 86,654 | +0.09(+0.28%) |
Jun 18, 2019 | 30.62 | 30.67 | 30.59 | 30.62 | 57,279 | -0.01(-0.03%) |
Jun 17, 2019 | 30.56 | 30.71 | 30.56 | 30.63 | 331,623 | +0.05(+0.16%) |
Jun 14, 2019 | 30.59 | 30.62 | 30.59 | 30.59 | 127,672 | -0.02(-0.06%) |
Jun 13, 2019 | 30.68 | 30.68 | 30.59 | 30.60 | 91,210 | +0.01(+0.03%) |
Jun 12, 2019 | 30.60 | 30.66 | 30.58 | 30.60 | 80,181 | +0.00(+0.00%) |
Jun 11, 2019 | 30.62 | 30.63 | 30.51 | 30.60 | 93,665 | -0.01(-0.03%) |
Jun 10, 2019 | 30.63 | 30.64 | 30.58 | 30.60 | 109,085 | -0.14(-0.44%) |
Jun 07, 2019 | 30.80 | 30.81 | 30.73 | 30.74 | 125,808 | -0.06(-0.19%) |
Jun 06, 2019 | 30.88 | 30.88 | 30.76 | 30.80 | 67,416 | -0.05(-0.16%) |
Jun 05, 2019 | 30.82 | 30.88 | 30.82 | 30.85 | 72,178 | -0.03(-0.09%) |
Jun 04, 2019 | 30.78 | 30.88 | 30.73 | 30.88 | 136,931 | +0.14(+0.47%) |
Jun 03, 2019 | 30.77 | 30.82 | 30.72 | 30.73 | 187,941 | -0.02(-0.06%) |
May 31, 2019 | 30.70 | 30.78 | 30.70 | 30.75 | 79,626 | +0.02(+0.06%) |
May 30, 2019 | 30.77 | 30.79 | 30.71 | 30.73 | 151,732 | -0.01(-0.03%) |
May 29, 2019 | 30.68 | 30.74 | 30.65 | 30.74 | 90,770 | +0.05(+0.16%) |
May 28, 2019 | 30.66 | 30.72 | 30.66 | 30.69 | 69,603 | +0.02(+0.06%) |
May 24, 2019 | 30.70 | 30.70 | 30.60 | 30.67 | 76,934 | +0.02(+0.06%) |
May 23, 2019 | 30.59 | 30.66 | 30.59 | 30.65 | 75,327 | +0.05(+0.16%) |
May 22, 2019 | 30.60 | 30.70 | 30.60 | 30.60 | 93,262 | -0.06(-0.19%) |
May 21, 2019 | 30.61 | 30.66 | 30.59 | 30.66 | 139,601 | +0.13(+0.41%) |
May 20, 2019 | 30.48 | 30.55 | 30.48 | 30.54 | 77,168 | +0.05(+0.16%) |
May 17, 2019 | 30.55 | 30.59 | 30.46 | 30.49 | 122,287 | -0.02(-0.06%) |
May 16, 2019 | 30.57 | 30.64 | 30.51 | 30.51 | 134,296 | -0.14(-0.44%) |
May 15, 2019 | 30.64 | 30.67 | 30.59 | 30.64 | 78,330 | -0.03(-0.09%) |
May 14, 2019 | 30.63 | 30.71 | 30.61 | 30.67 | 125,508 | +0.03(+0.09%) |
May 13, 2019 | 30.65 | 30.69 | 30.62 | 30.64 | 125,062 | -0.07(-0.22%) |
May 10, 2019 | 30.63 | 30.78 | 30.61 | 30.71 | 140,615 | +0.14(+0.44%) |
May 09, 2019 | 30.58 | 30.68 | 30.52 | 30.58 | 1,041,680 | -0.17(-0.57%) |
May 08, 2019 | 30.75 | 30.77 | 30.65 | 30.75 | 187,055 | -0.06(-0.19%) |
May 07, 2019 | 30.74 | 30.81 | 30.72 | 30.81 | 671,748 | +0.04(+0.13%) |
May 06, 2019 | 30.49 | 30.80 | 30.49 | 30.77 | 143,590 | +0.14(+0.44%) |
May 03, 2019 | 30.59 | 30.64 | 30.55 | 30.63 | 187,936 | +0.07(+0.22%) |
May 02, 2019 | 30.45 | 30.57 | 30.41 | 30.57 | 551,888 | +0.07(+0.22%) |