Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.05 | 32.11 | 31.80 | 31.80 | 3,918 | -0.22(-0.69%) |
Jul 30, 2019 | 32.02 | 32.08 | 32.02 | 32.02 | 79,483 | -0.12(-0.38%) |
Jul 29, 2019 | 32.13 | 32.15 | 32.08 | 32.15 | 6,074 | -0.08(-0.25%) |
Jul 26, 2019 | 32.12 | 32.23 | 32.11 | 32.23 | 15,986 | +0.23(+0.72%) |
Jul 25, 2019 | 32.03 | 32.10 | 31.96 | 32.00 | 7,858 | -0.11(-0.35%) |
Jul 24, 2019 | 31.85 | 32.11 | 31.85 | 32.11 | 8,733 | +0.19(+0.60%) |
Jul 23, 2019 | 31.75 | 31.91 | 31.70 | 31.91 | 13,610 | +0.21(+0.68%) |
Jul 22, 2019 | 31.73 | 31.81 | 31.70 | 31.70 | 6,079 | -0.05(-0.17%) |
Jul 19, 2019 | 32.01 | 32.01 | 31.75 | 31.75 | 6,048 | -0.11(-0.35%) |
Jul 18, 2019 | 31.72 | 31.92 | 31.71 | 31.87 | 5,063 | +0.05(+0.15%) |
Jul 17, 2019 | 31.92 | 31.92 | 31.81 | 31.82 | 6,031 | -0.24(-0.75%) |
Jul 16, 2019 | 32.04 | 32.07 | 31.98 | 32.06 | 6,469 | +0.01(+0.03%) |
Jul 15, 2019 | 32.00 | 32.05 | 31.93 | 32.05 | 11,336 | +0.03(+0.09%) |
Jul 12, 2019 | 31.78 | 32.04 | 31.78 | 32.02 | 33,161 | +0.23(+0.73%) |
Jul 11, 2019 | 31.74 | 31.79 | 31.64 | 31.79 | 45,028 | +0.03(+0.09%) |
Jul 10, 2019 | 31.82 | 31.86 | 31.71 | 31.76 | 25,890 | +0.02(+0.07%) |
Jul 09, 2019 | 31.63 | 31.77 | 31.58 | 31.74 | 31,398 | -0.02(-0.07%) |
Jul 08, 2019 | 31.72 | 31.84 | 31.69 | 31.76 | 7,870 | -0.17(-0.52%) |
Jul 05, 2019 | 31.85 | 31.93 | 31.66 | 31.93 | 6,913 | +0.01(+0.03%) |
Jul 03, 2019 | 31.67 | 31.93 | 31.67 | 31.92 | 7,561 | +0.22(+0.70%) |
Jul 02, 2019 | 31.55 | 31.70 | 31.53 | 31.70 | 58,957 | +0.11(+0.35%) |
Jul 01, 2019 | 31.62 | 31.62 | 31.46 | 31.59 | 14,047 | +0.22(+0.72%) |
Jun 28, 2019 | 31.17 | 31.36 | 31.17 | 31.36 | 8,749 | +0.24(+0.79%) |
Jun 27, 2019 | 31.02 | 31.12 | 30.98 | 31.12 | 23,958 | +0.18(+0.57%) |
Jun 26, 2019 | 31.04 | 31.04 | 30.92 | 30.94 | 19,472 | -0.09(-0.30%) |
Jun 25, 2019 | 31.21 | 31.24 | 31.04 | 31.04 | 8,041 | -0.21(-0.68%) |
Jun 24, 2019 | 31.33 | 31.33 | 31.25 | 31.25 | 81,047 | -0.09(-0.29%) |
Jun 21, 2019 | 31.31 | 31.40 | 31.30 | 31.34 | 136,667 | -0.12(-0.39%) |
Jun 20, 2019 | 31.36 | 31.46 | 31.29 | 31.46 | 14,886 | +0.25(+0.80%) |
Jun 19, 2019 | 31.08 | 31.25 | 31.03 | 31.21 | 7,718 | +0.17(+0.54%) |
Jun 18, 2019 | 31.18 | 31.18 | 31.04 | 31.04 | 8,594 | +0.22(+0.73%) |
Jun 17, 2019 | 30.87 | 30.92 | 30.82 | 30.82 | 6,394 | -0.08(-0.25%) |
Jun 14, 2019 | 30.88 | 30.93 | 30.84 | 30.90 | 6,730 | -0.06(-0.18%) |
Jun 13, 2019 | 30.90 | 30.99 | 30.87 | 30.95 | 12,252 | +0.15(+0.48%) |
Jun 12, 2019 | 30.65 | 30.85 | 30.65 | 30.81 | 31,179 | +0.06(+0.18%) |
Jun 11, 2019 | 31.02 | 31.02 | 30.71 | 30.75 | 14,806 | -0.08(-0.27%) |
Jun 10, 2019 | 30.74 | 30.94 | 30.74 | 30.83 | 13,060 | +0.11(+0.36%) |
Jun 07, 2019 | 30.58 | 30.83 | 30.58 | 30.72 | 21,927 | +0.17(+0.54%) |
Jun 06, 2019 | 30.54 | 30.56 | 30.34 | 30.56 | 67,075 | +0.16(+0.52%) |
Jun 05, 2019 | 30.20 | 30.40 | 30.18 | 30.40 | 7,319 | +0.29(+0.97%) |
Jun 04, 2019 | 29.70 | 30.14 | 29.69 | 30.11 | 30,959 | +0.54(+1.84%) |
Jun 03, 2019 | 29.35 | 29.60 | 29.35 | 29.56 | 47,870 | +0.21(+0.72%) |
May 31, 2019 | 29.29 | 29.40 | 29.29 | 29.35 | 41,575 | -0.24(-0.81%) |
May 30, 2019 | 29.75 | 29.75 | 29.58 | 29.59 | 15,554 | +0.06(+0.19%) |
May 29, 2019 | 29.53 | 29.58 | 29.43 | 29.53 | 183,225 | -0.24(-0.80%) |
May 28, 2019 | 29.96 | 30.03 | 29.77 | 29.77 | 18,258 | -0.19(-0.65%) |
May 24, 2019 | 30.01 | 30.09 | 29.95 | 29.97 | 64,371 | +0.05(+0.18%) |
May 23, 2019 | 29.95 | 30.00 | 29.83 | 29.91 | 24,719 | -0.40(-1.33%) |
May 22, 2019 | 30.32 | 30.34 | 30.24 | 30.32 | 10,253 | -0.04(-0.12%) |
May 21, 2019 | 30.25 | 30.43 | 30.25 | 30.35 | 7,290 | +0.29(+0.98%) |
May 20, 2019 | 30.12 | 30.18 | 30.02 | 30.06 | 25,574 | -0.14(-0.46%) |
May 17, 2019 | 30.22 | 30.39 | 30.20 | 30.20 | 6,838 | -0.17(-0.55%) |
May 16, 2019 | 30.43 | 30.53 | 30.34 | 30.37 | 8,192 | +0.21(+0.71%) |
May 15, 2019 | 29.84 | 30.24 | 29.84 | 30.15 | 13,368 | +0.11(+0.37%) |
May 14, 2019 | 29.96 | 30.21 | 29.96 | 30.04 | 15,222 | +0.18(+0.62%) |
May 13, 2019 | 29.93 | 29.93 | 29.76 | 29.86 | 139,172 | -0.74(-2.41%) |
May 10, 2019 | 30.20 | 30.62 | 30.00 | 30.59 | 16,717 | +0.23(+0.76%) |
May 09, 2019 | 30.09 | 30.40 | 30.07 | 30.36 | 10,831 | -0.03(-0.09%) |
May 08, 2019 | 30.44 | 30.57 | 30.39 | 30.39 | 9,589 | -0.08(-0.27%) |
May 07, 2019 | 30.73 | 30.73 | 30.33 | 30.47 | 20,474 | -0.42(-1.37%) |
May 06, 2019 | 30.62 | 30.97 | 30.59 | 30.90 | 74,834 | -0.12(-0.37%) |
May 03, 2019 | 30.86 | 31.01 | 30.86 | 31.01 | 4,233 | +0.24(+0.80%) |
May 02, 2019 | 30.62 | 30.80 | 30.54 | 30.77 | 13,579 | +0.05(+0.15%) |