Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.30 | 32.06 | 30.96 | 31.59 | 747,055 | +0.44(+1.41%) |
Jul 30, 2019 | 31.48 | 31.56 | 30.78 | 31.15 | 663,581 | -0.58(-1.83%) |
Jul 29, 2019 | 32.32 | 32.32 | 31.27 | 31.73 | 704,986 | -0.61(-1.89%) |
Jul 26, 2019 | 32.36 | 32.39 | 31.65 | 32.34 | 413,700 | +0.14(+0.43%) |
Jul 25, 2019 | 32.03 | 32.36 | 31.72 | 32.20 | 451,688 | +0.10(+0.31%) |
Jul 24, 2019 | 31.04 | 32.33 | 31.00 | 32.10 | 681,271 | +0.95(+3.05%) |
Jul 23, 2019 | 31.51 | 31.51 | 30.75 | 31.15 | 435,116 | -0.10(-0.32%) |
Jul 22, 2019 | 31.75 | 31.86 | 30.92 | 31.25 | 393,145 | -0.45(-1.42%) |
Jul 19, 2019 | 31.82 | 32.45 | 31.64 | 31.70 | 554,500 | -0.35(-1.09%) |
Jul 18, 2019 | 31.63 | 32.27 | 31.36 | 32.05 | 512,349 | +0.36(+1.14%) |
Jul 17, 2019 | 31.32 | 31.79 | 31.00 | 31.69 | 610,728 | +0.25(+0.80%) |
Jul 16, 2019 | 30.96 | 31.53 | 30.64 | 31.44 | 417,249 | +0.50(+1.62%) |
Jul 15, 2019 | 31.38 | 31.48 | 30.56 | 30.94 | 748,558 | -0.48(-1.53%) |
Jul 12, 2019 | 31.45 | 31.76 | 30.86 | 31.42 | 551,100 | +0.29(+0.93%) |
Jul 11, 2019 | 31.17 | 31.24 | 30.87 | 31.13 | 387,797 | +0.32(+1.04%) |
Jul 10, 2019 | 30.49 | 30.93 | 30.13 | 30.81 | 902,294 | +0.47(+1.55%) |
Jul 09, 2019 | 30.50 | 30.51 | 29.87 | 30.34 | 539,898 | -0.29(-0.95%) |
Jul 08, 2019 | 29.97 | 30.78 | 29.65 | 30.63 | 701,672 | +0.58(+1.93%) |
Jul 05, 2019 | 29.82 | 30.15 | 29.40 | 30.05 | 386,700 | +0.08(+0.27%) |
Jul 03, 2019 | 29.99 | 30.19 | 29.35 | 29.97 | 278,900 | +0.15(+0.50%) |
Jul 02, 2019 | 29.85 | 30.15 | 29.35 | 29.82 | 603,500 | +0.03(+0.10%) |
Jul 01, 2019 | 31.16 | 31.70 | 29.57 | 29.79 | 905,696 | -0.94(-3.06%) |
Jun 28, 2019 | 31.59 | 32.06 | 30.54 | 30.73 | 1,904,900 | -0.74(-2.35%) |
Jun 27, 2019 | 31.15 | 31.48 | 30.92 | 31.47 | 516,203 | +0.43(+1.39%) |
Jun 26, 2019 | 30.94 | 31.53 | 30.59 | 31.04 | 408,000 | +0.19(+0.62%) |
Jun 25, 2019 | 31.31 | 31.59 | 30.48 | 30.85 | 575,755 | -0.47(-1.50%) |
Jun 24, 2019 | 31.99 | 32.10 | 31.10 | 31.32 | 711,167 | -0.63(-1.97%) |
Jun 21, 2019 | 31.72 | 32.03 | 31.09 | 31.95 | 817,400 | +0.24(+0.76%) |
Jun 20, 2019 | 31.42 | 31.80 | 30.97 | 31.71 | 802,801 | +0.76(+2.46%) |
Jun 19, 2019 | 30.73 | 31.23 | 30.25 | 30.95 | 1,035,921 | +0.14(+0.45%) |
Jun 18, 2019 | 30.75 | 31.04 | 30.00 | 30.81 | 600,060 | +0.33(+1.08%) |
Jun 17, 2019 | 30.11 | 30.72 | 29.51 | 30.48 | 882,871 | +0.44(+1.46%) |
Jun 14, 2019 | 30.25 | 30.48 | 29.50 | 30.04 | 833,700 | -0.22(-0.73%) |
Jun 13, 2019 | 28.42 | 30.41 | 28.08 | 30.26 | 1,057,034 | +1.94(+6.85%) |
Jun 12, 2019 | 28.38 | 28.76 | 27.81 | 28.32 | 806,829 | -0.16(-0.56%) |
Jun 11, 2019 | 28.89 | 29.79 | 27.97 | 28.48 | 1,290,046 | +0.92(+3.34%) |
Jun 10, 2019 | 26.38 | 27.84 | 26.38 | 27.56 | 846,775 | +1.37(+5.23%) |
Jun 07, 2019 | 26.61 | 27.04 | 26.12 | 26.19 | 1,045,100 | -0.23(-0.87%) |
Jun 06, 2019 | 27.19 | 27.64 | 26.01 | 26.42 | 875,191 | -0.86(-3.15%) |
Jun 05, 2019 | 27.19 | 27.50 | 26.76 | 27.28 | 750,163 | +0.18(+0.66%) |
Jun 04, 2019 | 26.04 | 27.18 | 25.88 | 27.10 | 883,210 | +1.34(+5.20%) |
Jun 03, 2019 | 27.28 | 27.41 | 25.61 | 25.76 | 1,029,274 | -1.47(-5.40%) |
May 31, 2019 | 27.26 | 27.72 | 26.91 | 27.23 | 629,900 | -0.27(-0.98%) |
May 30, 2019 | 27.93 | 28.20 | 27.35 | 27.50 | 747,702 | -0.21(-0.76%) |
May 29, 2019 | 27.66 | 28.00 | 26.91 | 27.71 | 1,088,320 | +0.35(+1.28%) |
May 28, 2019 | 28.99 | 29.12 | 27.22 | 27.36 | 878,005 | -1.50(-5.20%) |
May 24, 2019 | 28.51 | 29.05 | 27.78 | 28.86 | 1,011,200 | +0.52(+1.83%) |
May 23, 2019 | 27.56 | 28.47 | 27.28 | 28.34 | 640,725 | +0.50(+1.80%) |
May 22, 2019 | 27.32 | 28.17 | 27.23 | 27.84 | 581,234 | +0.38(+1.38%) |
May 21, 2019 | 26.76 | 27.59 | 26.46 | 27.46 | 898,887 | +0.83(+3.12%) |
May 20, 2019 | 26.80 | 27.05 | 26.42 | 26.63 | 610,680 | -0.48(-1.77%) |
May 17, 2019 | 27.21 | 27.77 | 26.50 | 27.11 | 1,062,200 | -0.45(-1.63%) |
May 16, 2019 | 27.77 | 28.43 | 27.36 | 27.56 | 826,316 | -0.14(-0.51%) |
May 15, 2019 | 26.90 | 27.82 | 26.78 | 27.70 | 1,222,125 | +0.50(+1.84%) |
May 14, 2019 | 26.59 | 27.26 | 26.55 | 27.20 | 632,516 | +0.70(+2.64%) |
May 13, 2019 | 26.94 | 27.16 | 26.13 | 26.50 | 902,558 | -0.96(-3.50%) |
May 10, 2019 | 27.21 | 27.56 | 26.46 | 27.46 | 878,200 | -0.03(-0.11%) |
May 09, 2019 | 27.16 | 29.43 | 26.99 | 27.49 | 1,552,990 | +0.90(+3.38%) |
May 08, 2019 | 26.29 | 26.75 | 25.79 | 26.59 | 815,140 | +0.35(+1.33%) |
May 07, 2019 | 27.12 | 27.36 | 26.17 | 26.24 | 952,622 | -1.21(-4.41%) |
May 06, 2019 | 27.17 | 27.79 | 26.90 | 27.45 | 735,242 | -0.27(-0.97%) |
May 03, 2019 | 27.23 | 27.91 | 27.04 | 27.72 | 750,800 | +0.67(+2.48%) |
May 02, 2019 | 26.73 | 27.10 | 26.02 | 27.05 | 856,028 | +0.25(+0.93%) |