Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.21 | 31.67 | 31.02 | 31.18 | 196,100 | -0.06(-0.21%) |
Jul 30, 2019 | 30.55 | 31.28 | 30.55 | 31.25 | 158,316 | +0.45(+1.46%) |
Jul 29, 2019 | 31.29 | 31.50 | 30.73 | 30.80 | 74,111 | -0.51(-1.64%) |
Jul 26, 2019 | 30.47 | 31.35 | 30.47 | 31.31 | 113,479 | +0.82(+2.70%) |
Jul 25, 2019 | 30.86 | 31.05 | 30.35 | 30.49 | 91,478 | -0.33(-1.07%) |
Jul 24, 2019 | 29.81 | 30.87 | 29.81 | 30.82 | 128,737 | +0.78(+2.59%) |
Jul 23, 2019 | 29.82 | 30.09 | 29.67 | 30.04 | 92,840 | +0.32(+1.08%) |
Jul 22, 2019 | 30.20 | 30.25 | 29.66 | 29.72 | 76,903 | -0.49(-1.64%) |
Jul 19, 2019 | 30.23 | 30.43 | 30.13 | 30.21 | 206,972 | -0.05(-0.18%) |
Jul 18, 2019 | 29.95 | 30.81 | 29.94 | 30.27 | 185,276 | +0.30(+1.01%) |
Jul 17, 2019 | 29.69 | 30.02 | 29.50 | 29.97 | 144,789 | +0.29(+0.99%) |
Jul 16, 2019 | 28.84 | 30.50 | 28.84 | 29.67 | 263,540 | -0.42(-1.40%) |
Jul 15, 2019 | 31.25 | 31.26 | 29.86 | 30.10 | 150,138 | -0.76(-2.46%) |
Jul 12, 2019 | 30.60 | 31.02 | 30.39 | 30.86 | 120,797 | +0.38(+1.23%) |
Jul 11, 2019 | 30.32 | 30.61 | 30.18 | 30.48 | 76,418 | +0.12(+0.39%) |
Jul 10, 2019 | 30.95 | 31.11 | 30.33 | 30.36 | 100,294 | -0.55(-1.78%) |
Jul 09, 2019 | 30.60 | 30.96 | 30.43 | 30.91 | 84,547 | +0.02(+0.06%) |
Jul 08, 2019 | 31.20 | 31.46 | 30.78 | 30.89 | 92,950 | -0.59(-1.86%) |
Jul 05, 2019 | 31.27 | 31.54 | 31.23 | 31.48 | 70,447 | +0.29(+0.94%) |
Jul 03, 2019 | 30.92 | 31.24 | 30.86 | 31.18 | 54,173 | +0.38(+1.25%) |
Jul 02, 2019 | 31.58 | 31.60 | 30.53 | 30.80 | 130,798 | -0.92(-2.89%) |
Jul 01, 2019 | 31.50 | 31.89 | 31.20 | 31.72 | 167,200 | +0.35(+1.11%) |
Jun 28, 2019 | 30.97 | 31.68 | 30.97 | 31.37 | 759,844 | +0.63(+2.06%) |
Jun 27, 2019 | 30.13 | 30.81 | 30.06 | 30.74 | 233,800 | +0.65(+2.15%) |
Jun 26, 2019 | 29.89 | 30.31 | 29.71 | 30.09 | 172,199 | +0.26(+0.89%) |
Jun 25, 2019 | 29.30 | 29.90 | 29.17 | 29.82 | 152,393 | +0.58(+2.00%) |
Jun 24, 2019 | 29.92 | 29.94 | 29.21 | 29.24 | 185,390 | -0.41(-1.38%) |
Jun 21, 2019 | 30.06 | 30.46 | 29.28 | 29.65 | 405,810 | -0.62(-2.05%) |
Jun 20, 2019 | 30.55 | 30.55 | 29.85 | 30.27 | 71,887 | +0.03(+0.09%) |
Jun 19, 2019 | 30.71 | 30.92 | 30.16 | 30.24 | 137,190 | -0.29(-0.95%) |
Jun 18, 2019 | 29.92 | 30.55 | 29.92 | 30.54 | 251,463 | +0.82(+2.76%) |
Jun 17, 2019 | 29.96 | 30.33 | 29.68 | 29.72 | 110,430 | -0.27(-0.91%) |
Jun 14, 2019 | 29.54 | 30.03 | 29.51 | 29.99 | 116,400 | +0.48(+1.64%) |
Jun 13, 2019 | 29.63 | 29.85 | 29.25 | 29.51 | 91,565 | -0.04(-0.12%) |
Jun 12, 2019 | 29.41 | 29.75 | 29.22 | 29.54 | 61,517 | +0.10(+0.34%) |
Jun 11, 2019 | 29.62 | 29.69 | 29.20 | 29.44 | 79,311 | +0.04(+0.12%) |
Jun 10, 2019 | 28.95 | 29.99 | 28.95 | 29.41 | 107,028 | +0.60(+2.09%) |
Jun 07, 2019 | 29.28 | 29.41 | 28.75 | 28.80 | 101,589 | -0.56(-1.89%) |
Jun 06, 2019 | 29.42 | 29.69 | 28.90 | 29.36 | 59,394 | -0.17(-0.59%) |
Jun 05, 2019 | 29.88 | 29.88 | 29.20 | 29.53 | 61,057 | -0.41(-1.37%) |
Jun 04, 2019 | 29.19 | 29.96 | 29.19 | 29.94 | 82,090 | +1.13(+3.92%) |
Jun 03, 2019 | 28.53 | 29.12 | 28.51 | 28.81 | 157,423 | +0.25(+0.86%) |
May 31, 2019 | 29.11 | 29.17 | 28.46 | 28.57 | 102,577 | -0.79(-2.70%) |
May 30, 2019 | 29.82 | 30.00 | 29.08 | 29.36 | 68,363 | -0.42(-1.41%) |
May 29, 2019 | 29.61 | 29.92 | 29.38 | 29.78 | 85,184 | +0.10(+0.34%) |
May 28, 2019 | 29.99 | 30.13 | 29.64 | 29.68 | 67,680 | -0.35(-1.15%) |
May 24, 2019 | 29.47 | 30.06 | 29.47 | 30.03 | 49,807 | +0.76(+2.58%) |
May 23, 2019 | 30.02 | 30.02 | 29.10 | 29.27 | 120,697 | -1.06(-3.49%) |
May 22, 2019 | 30.56 | 30.67 | 30.16 | 30.33 | 62,238 | -0.35(-1.13%) |
May 21, 2019 | 30.61 | 30.79 | 30.53 | 30.67 | 64,867 | +0.19(+0.63%) |
May 20, 2019 | 30.08 | 30.65 | 30.08 | 30.48 | 51,597 | +0.36(+1.21%) |
May 17, 2019 | 30.01 | 30.62 | 30.01 | 30.12 | 75,259 | -0.20(-0.66%) |
May 16, 2019 | 30.29 | 30.69 | 30.25 | 30.32 | 46,556 | +0.12(+0.39%) |
May 15, 2019 | 30.12 | 30.22 | 29.64 | 30.20 | 64,602 | -0.18(-0.60%) |
May 14, 2019 | 29.67 | 30.44 | 29.57 | 30.38 | 139,142 | +0.86(+2.90%) |
May 13, 2019 | 30.60 | 30.75 | 29.44 | 29.52 | 155,392 | -1.57(-5.04%) |
May 10, 2019 | 30.87 | 31.13 | 30.44 | 31.09 | 114,315 | +0.12(+0.38%) |
May 09, 2019 | 30.66 | 31.12 | 30.41 | 30.97 | 75,577 | +0.07(+0.24%) |
May 08, 2019 | 31.06 | 31.39 | 30.84 | 30.90 | 121,414 | -0.15(-0.50%) |
May 07, 2019 | 31.38 | 31.47 | 30.82 | 31.06 | 115,517 | -0.67(-2.13%) |
May 06, 2019 | 31.06 | 31.78 | 30.58 | 31.73 | 163,057 | +0.30(+0.96%) |
May 03, 2019 | 30.99 | 31.45 | 30.87 | 31.43 | 148,983 | +0.59(+1.92%) |
May 02, 2019 | 30.48 | 31.02 | 30.48 | 30.84 | 70,544 | +0.35(+1.14%) |