Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.39 | 31.92 | 31.12 | 31.16 | 184,201 | -0.17(-0.55%) |
Jul 30, 2019 | 31.29 | 31.55 | 31.07 | 31.33 | 114,648 | -0.06(-0.18%) |
Jul 29, 2019 | 31.91 | 32.01 | 31.37 | 31.39 | 49,486 | -0.48(-1.49%) |
Jul 26, 2019 | 31.66 | 32.07 | 31.66 | 31.86 | 32,964 | +0.32(+1.03%) |
Jul 25, 2019 | 32.50 | 32.54 | 31.53 | 31.54 | 28,797 | -0.97(-2.99%) |
Jul 24, 2019 | 31.73 | 32.56 | 31.73 | 32.51 | 34,411 | +0.65(+2.03%) |
Jul 23, 2019 | 31.76 | 32.10 | 31.64 | 31.86 | 40,557 | +0.21(+0.66%) |
Jul 22, 2019 | 31.55 | 31.95 | 31.35 | 31.65 | 46,083 | +0.13(+0.42%) |
Jul 19, 2019 | 31.49 | 31.87 | 30.41 | 31.52 | 42,413 | +0.03(+0.09%) |
Jul 18, 2019 | 32.25 | 32.30 | 31.42 | 31.49 | 67,856 | -0.76(-2.36%) |
Jul 17, 2019 | 32.49 | 32.72 | 32.14 | 32.25 | 37,698 | -0.21(-0.65%) |
Jul 16, 2019 | 32.38 | 32.63 | 32.05 | 32.46 | 33,465 | +0.08(+0.24%) |
Jul 15, 2019 | 32.94 | 32.94 | 31.98 | 32.39 | 40,068 | -0.43(-1.31%) |
Jul 12, 2019 | 32.22 | 33.09 | 32.22 | 32.81 | 35,589 | +0.46(+1.41%) |
Jul 11, 2019 | 32.83 | 32.83 | 32.16 | 32.36 | 25,139 | -0.47(-1.42%) |
Jul 10, 2019 | 33.13 | 33.33 | 32.76 | 32.82 | 30,312 | -0.20(-0.61%) |
Jul 09, 2019 | 32.41 | 33.03 | 32.25 | 33.02 | 72,388 | +0.50(+1.52%) |
Jul 08, 2019 | 33.10 | 33.19 | 32.49 | 32.53 | 36,017 | -0.68(-2.04%) |
Jul 05, 2019 | 32.71 | 33.37 | 32.62 | 33.21 | 38,738 | +0.33(+1.01%) |
Jul 03, 2019 | 33.01 | 33.22 | 32.81 | 32.87 | 38,108 | -0.13(-0.40%) |
Jul 02, 2019 | 33.57 | 33.62 | 32.76 | 33.01 | 25,277 | -0.45(-1.34%) |
Jul 01, 2019 | 33.75 | 33.75 | 33.25 | 33.45 | 45,622 | +0.13(+0.40%) |
Jun 28, 2019 | 33.29 | 33.61 | 32.81 | 33.32 | 70,968 | -0.01(-0.03%) |
Jun 27, 2019 | 32.51 | 33.34 | 32.51 | 33.33 | 32,773 | +0.92(+2.85%) |
Jun 26, 2019 | 32.30 | 32.91 | 32.14 | 32.41 | 36,477 | +0.22(+0.68%) |
Jun 25, 2019 | 32.41 | 32.66 | 31.91 | 32.19 | 59,887 | -0.17(-0.53%) |
Jun 24, 2019 | 33.39 | 33.51 | 32.21 | 32.36 | 62,763 | -1.03(-3.08%) |
Jun 21, 2019 | 33.66 | 33.69 | 33.05 | 33.39 | 194,532 | -0.30(-0.90%) |
Jun 20, 2019 | 33.86 | 34.27 | 33.56 | 33.69 | 69,805 | +0.25(+0.74%) |
Jun 19, 2019 | 33.19 | 33.73 | 33.04 | 33.44 | 78,027 | +0.02(+0.06%) |
Jun 18, 2019 | 33.50 | 33.84 | 32.90 | 33.42 | 81,156 | +0.15(+0.46%) |
Jun 17, 2019 | 32.66 | 33.68 | 32.52 | 33.27 | 77,440 | +0.76(+2.34%) |
Jun 14, 2019 | 32.22 | 33.30 | 31.86 | 32.51 | 52,596 | +0.25(+0.77%) |
Jun 13, 2019 | 31.64 | 32.39 | 31.61 | 32.26 | 76,944 | +0.77(+2.45%) |
Jun 12, 2019 | 31.15 | 31.59 | 30.92 | 31.49 | 31,740 | +0.08(+0.24%) |
Jun 11, 2019 | 31.70 | 32.20 | 31.05 | 31.41 | 140,030 | -0.23(-0.72%) |
Jun 10, 2019 | 31.65 | 31.97 | 30.53 | 31.64 | 34,084 | +0.22(+0.70%) |
Jun 07, 2019 | 31.72 | 32.08 | 31.42 | 31.42 | 29,710 | -0.15(-0.48%) |
Jun 06, 2019 | 31.92 | 31.92 | 31.27 | 31.58 | 71,525 | -0.35(-1.10%) |
Jun 05, 2019 | 31.45 | 32.01 | 31.38 | 31.93 | 48,873 | +0.39(+1.24%) |
Jun 04, 2019 | 30.74 | 31.62 | 30.22 | 31.54 | 116,755 | +1.17(+3.86%) |
Jun 03, 2019 | 29.91 | 30.48 | 29.67 | 30.37 | 95,049 | +0.13(+0.44%) |
May 31, 2019 | 30.96 | 30.96 | 29.86 | 30.23 | 57,110 | -1.10(-3.50%) |
May 30, 2019 | 31.35 | 32.27 | 31.02 | 31.33 | 34,151 | +0.09(+0.27%) |
May 29, 2019 | 31.41 | 31.50 | 31.02 | 31.24 | 39,383 | -0.48(-1.50%) |
May 28, 2019 | 31.93 | 31.93 | 31.46 | 31.72 | 56,684 | -0.14(-0.45%) |
May 24, 2019 | 32.05 | 32.05 | 31.67 | 31.86 | 23,831 | +0.07(+0.21%) |
May 23, 2019 | 32.25 | 32.28 | 31.37 | 31.80 | 42,567 | -0.78(-2.40%) |
May 22, 2019 | 32.36 | 32.83 | 32.16 | 32.58 | 40,009 | +0.09(+0.26%) |
May 21, 2019 | 32.42 | 32.65 | 32.12 | 32.49 | 28,530 | +0.28(+0.86%) |
May 20, 2019 | 32.36 | 32.42 | 32.15 | 32.21 | 29,314 | -0.26(-0.79%) |
May 17, 2019 | 33.05 | 33.11 | 32.35 | 32.47 | 44,197 | -0.96(-2.88%) |
May 16, 2019 | 33.23 | 33.52 | 33.15 | 33.43 | 51,626 | +0.20(+0.60%) |
May 15, 2019 | 32.90 | 33.70 | 32.86 | 33.23 | 59,832 | +0.03(+0.09%) |
May 14, 2019 | 33.22 | 33.44 | 32.74 | 33.21 | 37,152 | +0.10(+0.29%) |
May 13, 2019 | 33.69 | 33.91 | 33.03 | 33.11 | 58,929 | -1.17(-3.42%) |
May 10, 2019 | 33.82 | 34.42 | 33.35 | 34.28 | 65,824 | +0.48(+1.41%) |
May 09, 2019 | 33.26 | 33.93 | 32.67 | 33.81 | 48,772 | +0.54(+1.63%) |
May 08, 2019 | 33.46 | 33.73 | 33.22 | 33.26 | 46,907 | -0.24(-0.71%) |
May 07, 2019 | 33.74 | 34.09 | 33.13 | 33.50 | 39,075 | -0.46(-1.35%) |
May 06, 2019 | 34.75 | 35.02 | 33.80 | 33.96 | 48,841 | -1.39(-3.93%) |
May 03, 2019 | 34.97 | 35.91 | 34.46 | 35.35 | 76,532 | +0.54(+1.56%) |
May 02, 2019 | 34.89 | 35.23 | 34.46 | 34.81 | 38,458 | -0.09(-0.25%) |