Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.46 | 32.46 | 31.84 | 32.03 | 1,457 | -0.30(-0.94%) |
Jul 30, 2019 | 32.33 | 32.47 | 32.26 | 32.33 | 2,320 | -0.04(-0.12%) |
Jul 29, 2019 | 32.49 | 32.53 | 32.29 | 32.37 | 2,304 | -0.07(-0.22%) |
Jul 26, 2019 | 32.19 | 32.44 | 32.19 | 32.44 | 2,033 | +0.52(+1.64%) |
Jul 25, 2019 | 32.05 | 32.05 | 31.92 | 31.92 | 2,077 | -0.03(-0.11%) |
Jul 24, 2019 | 31.91 | 31.95 | 31.91 | 31.95 | 1,183 | +0.06(+0.19%) |
Jul 23, 2019 | 31.78 | 31.90 | 31.78 | 31.89 | 2,486 | +0.15(+0.48%) |
Jul 22, 2019 | 31.83 | 31.87 | 31.70 | 31.74 | 8,470 | -0.16(-0.50%) |
Jul 19, 2019 | 32.07 | 32.08 | 31.90 | 31.90 | 3,638 | -0.15(-0.47%) |
Jul 18, 2019 | 31.79 | 32.05 | 31.79 | 32.05 | 2,349 | +0.25(+0.80%) |
Jul 17, 2019 | 31.79 | 31.79 | 31.79 | 31.79 | 117 | +0.04(+0.12%) |
Jul 16, 2019 | 31.92 | 32.28 | 31.75 | 31.75 | 1,798 | -0.13(-0.41%) |
Jul 15, 2019 | 31.78 | 31.90 | 31.78 | 31.89 | 2,070 | +0.00(+0.01%) |
Jul 12, 2019 | 31.87 | 31.88 | 31.87 | 31.88 | 214 | +0.11(+0.34%) |
Jul 11, 2019 | 31.83 | 31.86 | 31.75 | 31.78 | 868 | -0.18(-0.55%) |
Jul 10, 2019 | 31.94 | 32.08 | 31.91 | 31.95 | 1,993 | +0.04(+0.12%) |
Jul 09, 2019 | 31.87 | 31.95 | 31.87 | 31.92 | 3,384 | -0.12(-0.39%) |
Jul 08, 2019 | 32.19 | 32.20 | 31.98 | 32.04 | 7,277 | -0.06(-0.20%) |
Jul 05, 2019 | 32.06 | 32.12 | 31.87 | 32.10 | 2,461 | +0.02(+0.06%) |
Jul 03, 2019 | 31.66 | 32.09 | 31.66 | 32.09 | 3,745 | +0.51(+1.62%) |
Jul 02, 2019 | 31.55 | 31.60 | 31.44 | 31.57 | 4,121 | +0.19(+0.61%) |
Jul 01, 2019 | 31.40 | 31.48 | 31.25 | 31.38 | 84,195 | +0.13(+0.42%) |
Jun 28, 2019 | 31.19 | 31.25 | 31.19 | 31.25 | 535 | +0.11(+0.36%) |
Jun 27, 2019 | 30.83 | 31.15 | 30.79 | 31.14 | 1,487 | +0.21(+0.69%) |
Jun 26, 2019 | 31.12 | 31.12 | 30.88 | 30.92 | 2,948 | -0.38(-1.21%) |
Jun 25, 2019 | 31.33 | 31.43 | 31.28 | 31.30 | 3,863 | -0.04(-0.13%) |
Jun 24, 2019 | 31.38 | 31.48 | 31.33 | 31.35 | 5,558 | -0.07(-0.23%) |
Jun 21, 2019 | 31.54 | 31.54 | 31.38 | 31.42 | 3,116 | -0.17(-0.53%) |
Jun 20, 2019 | 31.55 | 31.59 | 31.48 | 31.59 | 3,599 | +0.14(+0.45%) |
Jun 19, 2019 | 31.36 | 31.44 | 31.13 | 31.44 | 2,281 | +0.12(+0.39%) |
Jun 18, 2019 | 31.55 | 31.59 | 31.29 | 31.32 | 1,405 | -0.13(-0.40%) |
Jun 17, 2019 | 31.51 | 31.52 | 31.44 | 31.45 | 14,533 | -0.27(-0.86%) |
Jun 14, 2019 | 31.74 | 31.83 | 31.72 | 31.72 | 3,116 | +0.03(+0.11%) |
Jun 13, 2019 | 31.88 | 31.88 | 31.68 | 31.69 | 1,748 | -0.07(-0.22%) |
Jun 12, 2019 | 31.63 | 31.77 | 31.53 | 31.76 | 4,283 | +0.12(+0.38%) |
Jun 11, 2019 | 31.61 | 31.69 | 31.57 | 31.64 | 1,806 | +0.13(+0.40%) |
Jun 10, 2019 | 31.66 | 31.66 | 31.39 | 31.51 | 826 | -0.10(-0.33%) |
Jun 07, 2019 | 31.64 | 31.66 | 31.61 | 31.61 | 5,158 | +0.33(+1.06%) |
Jun 06, 2019 | 31.12 | 31.34 | 31.12 | 31.28 | 3,029 | +0.21(+0.68%) |
Jun 05, 2019 | 30.85 | 31.12 | 30.85 | 31.07 | 5,556 | +0.34(+1.10%) |
Jun 04, 2019 | 30.52 | 30.74 | 30.49 | 30.73 | 17,968 | +0.40(+1.32%) |
Jun 03, 2019 | 30.19 | 30.33 | 30.07 | 30.33 | 55,518 | +0.22(+0.73%) |
May 31, 2019 | 30.05 | 30.12 | 29.91 | 30.12 | 1,934 | -0.23(-0.75%) |
May 30, 2019 | 30.39 | 30.39 | 30.25 | 30.34 | 4,313 | +0.08(+0.25%) |
May 29, 2019 | 30.22 | 30.30 | 30.21 | 30.27 | 3,347 | -0.33(-1.07%) |
May 28, 2019 | 30.92 | 30.92 | 30.49 | 30.59 | 4,329 | -0.21(-0.69%) |
May 24, 2019 | 30.73 | 30.88 | 30.73 | 30.81 | 1,612 | +0.12(+0.38%) |
May 23, 2019 | 30.85 | 30.88 | 30.61 | 30.69 | 3,638 | -0.44(-1.41%) |
May 22, 2019 | 31.16 | 31.16 | 31.07 | 31.13 | 2,128 | +0.03(+0.09%) |
May 21, 2019 | 31.27 | 31.27 | 31.10 | 31.10 | 2,302 | -0.03(-0.10%) |
May 20, 2019 | 31.29 | 31.29 | 31.12 | 31.13 | 6,363 | -0.22(-0.71%) |
May 17, 2019 | 31.59 | 31.61 | 31.31 | 31.36 | 6,233 | -0.07(-0.21%) |
May 16, 2019 | 31.31 | 31.64 | 31.31 | 31.42 | 8,787 | +0.09(+0.29%) |
May 15, 2019 | 31.28 | 31.39 | 31.23 | 31.33 | 1,717 | +0.01(+0.04%) |
May 14, 2019 | 31.38 | 31.51 | 31.32 | 31.32 | 5,187 | +0.04(+0.12%) |
May 13, 2019 | 31.15 | 31.43 | 31.10 | 31.28 | 7,918 | -0.36(-1.15%) |
May 10, 2019 | 31.27 | 31.69 | 31.18 | 31.65 | 8,275 | +0.34(+1.08%) |
May 09, 2019 | 31.18 | 31.31 | 31.18 | 31.31 | 866 | +0.04(+0.13%) |
May 08, 2019 | 31.35 | 31.35 | 31.19 | 31.27 | 729 | -0.01(-0.03%) |
May 07, 2019 | 31.45 | 31.45 | 31.18 | 31.27 | 1,166 | -0.33(-1.05%) |
May 06, 2019 | 31.26 | 31.60 | 31.26 | 31.60 | 2,206 | +0.13(+0.40%) |
May 03, 2019 | 31.53 | 31.60 | 31.48 | 31.48 | 1,719 | -0.01(-0.03%) |
May 02, 2019 | 31.62 | 31.62 | 31.35 | 31.49 | 5,817 | -0.11(-0.34%) |