Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.99 | 31.22 | 30.66 | 30.68 | 1,137,026 | -0.33(-1.05%) |
Jul 30, 2019 | 30.32 | 31.04 | 30.31 | 31.01 | 449,687 | +0.42(+1.36%) |
Jul 29, 2019 | 30.93 | 30.99 | 30.46 | 30.59 | 293,358 | -0.33(-1.06%) |
Jul 26, 2019 | 30.29 | 30.95 | 29.88 | 30.92 | 424,120 | +0.16(+0.50%) |
Jul 25, 2019 | 31.07 | 31.07 | 29.97 | 30.77 | 596,508 | -0.19(-0.61%) |
Jul 24, 2019 | 30.04 | 30.99 | 29.12 | 30.95 | 756,254 | +0.91(+3.04%) |
Jul 23, 2019 | 29.97 | 30.06 | 29.71 | 30.04 | 405,415 | +0.33(+1.10%) |
Jul 22, 2019 | 29.79 | 29.79 | 29.44 | 29.71 | 715,968 | -0.16(-0.52%) |
Jul 19, 2019 | 29.55 | 30.00 | 29.55 | 29.87 | 311,046 | +0.25(+0.85%) |
Jul 18, 2019 | 29.21 | 29.83 | 29.16 | 29.61 | 378,610 | +0.20(+0.69%) |
Jul 17, 2019 | 29.41 | 29.62 | 29.16 | 29.41 | 304,824 | -0.13(-0.44%) |
Jul 16, 2019 | 29.45 | 29.69 | 29.24 | 29.54 | 381,392 | +0.11(+0.36%) |
Jul 15, 2019 | 30.27 | 30.27 | 29.35 | 29.43 | 350,690 | -0.76(-2.51%) |
Jul 12, 2019 | 30.01 | 30.25 | 29.79 | 30.19 | 355,761 | +0.33(+1.09%) |
Jul 11, 2019 | 29.61 | 29.89 | 29.43 | 29.87 | 564,876 | +0.35(+1.19%) |
Jul 10, 2019 | 29.99 | 30.10 | 29.42 | 29.52 | 553,019 | -0.44(-1.47%) |
Jul 09, 2019 | 29.87 | 30.12 | 29.66 | 29.96 | 611,025 | -0.08(-0.27%) |
Jul 08, 2019 | 30.34 | 30.40 | 29.94 | 30.04 | 317,104 | -0.49(-1.60%) |
Jul 05, 2019 | 30.21 | 30.55 | 30.14 | 30.53 | 296,957 | +0.50(+1.66%) |
Jul 03, 2019 | 30.00 | 30.05 | 29.88 | 30.03 | 321,091 | +0.11(+0.35%) |
Jul 02, 2019 | 30.28 | 30.31 | 29.70 | 29.92 | 400,509 | -0.39(-1.29%) |
Jul 01, 2019 | 30.74 | 30.74 | 30.11 | 30.32 | 501,693 | +0.04(+0.13%) |
Jun 28, 2019 | 30.16 | 30.68 | 29.97 | 30.28 | 931,423 | +0.24(+0.79%) |
Jun 27, 2019 | 29.74 | 30.05 | 29.70 | 30.04 | 389,850 | +0.43(+1.46%) |
Jun 26, 2019 | 29.69 | 29.86 | 29.48 | 29.61 | 336,257 | +0.04(+0.14%) |
Jun 25, 2019 | 29.63 | 29.71 | 29.23 | 29.57 | 806,588 | +0.02(+0.08%) |
Jun 24, 2019 | 29.67 | 29.96 | 29.52 | 29.54 | 548,308 | -0.17(-0.58%) |
Jun 21, 2019 | 29.75 | 30.01 | 29.55 | 29.71 | 1,009,951 | -0.22(-0.74%) |
Jun 20, 2019 | 30.26 | 30.26 | 29.62 | 29.93 | 478,713 | -0.06(-0.19%) |
Jun 19, 2019 | 30.25 | 30.63 | 29.94 | 29.99 | 383,052 | -0.28(-0.92%) |
Jun 18, 2019 | 29.45 | 30.30 | 29.35 | 30.27 | 343,019 | +0.86(+2.91%) |
Jun 17, 2019 | 29.93 | 30.09 | 29.26 | 29.41 | 559,621 | -0.58(-1.93%) |
Jun 14, 2019 | 30.08 | 30.19 | 29.69 | 29.99 | 360,906 | +0.00(+0.00%) |
Jun 13, 2019 | 30.15 | 30.34 | 29.88 | 29.99 | 298,738 | +0.02(+0.05%) |
Jun 12, 2019 | 30.12 | 30.36 | 29.88 | 29.97 | 387,417 | -0.15(-0.51%) |
Jun 11, 2019 | 30.39 | 30.47 | 30.05 | 30.13 | 289,650 | +0.02(+0.08%) |
Jun 10, 2019 | 30.17 | 30.63 | 29.99 | 30.10 | 338,628 | -0.02(-0.05%) |
Jun 07, 2019 | 30.01 | 30.26 | 29.85 | 30.12 | 309,104 | +0.06(+0.19%) |
Jun 06, 2019 | 30.37 | 30.47 | 29.73 | 30.06 | 313,521 | -0.40(-1.30%) |
Jun 05, 2019 | 30.35 | 30.59 | 29.72 | 30.46 | 814,289 | -0.02(-0.08%) |
Jun 04, 2019 | 29.50 | 30.58 | 29.25 | 30.48 | 772,619 | +1.48(+5.10%) |
Jun 03, 2019 | 28.86 | 29.37 | 28.86 | 29.00 | 638,683 | +0.06(+0.22%) |
May 31, 2019 | 28.87 | 29.12 | 28.65 | 28.94 | 543,281 | -0.33(-1.13%) |
May 30, 2019 | 30.01 | 30.13 | 28.96 | 29.27 | 374,162 | -0.70(-2.32%) |
May 29, 2019 | 29.43 | 30.03 | 29.43 | 29.97 | 547,510 | +0.28(+0.95%) |
May 28, 2019 | 30.04 | 30.09 | 29.64 | 29.68 | 439,268 | -0.40(-1.32%) |
May 24, 2019 | 29.59 | 30.21 | 29.59 | 30.08 | 399,610 | +0.70(+2.37%) |
May 23, 2019 | 29.68 | 29.78 | 29.11 | 29.38 | 470,316 | -0.59(-1.97%) |
May 22, 2019 | 30.26 | 30.26 | 29.92 | 29.97 | 302,019 | -0.36(-1.17%) |
May 21, 2019 | 29.93 | 30.39 | 29.80 | 30.33 | 345,018 | +0.42(+1.41%) |
May 20, 2019 | 29.79 | 30.34 | 29.79 | 29.91 | 416,864 | +0.04(+0.14%) |
May 17, 2019 | 29.54 | 30.22 | 29.54 | 29.87 | 1,574,329 | +0.10(+0.33%) |
May 16, 2019 | 29.85 | 30.07 | 29.63 | 29.77 | 668,086 | +0.08(+0.27%) |
May 15, 2019 | 29.96 | 30.20 | 29.53 | 29.69 | 711,781 | -0.65(-2.13%) |
May 14, 2019 | 30.07 | 30.53 | 29.89 | 30.34 | 637,659 | +0.39(+1.30%) |
May 13, 2019 | 31.00 | 31.06 | 29.77 | 29.95 | 706,393 | -1.53(-4.86%) |
May 10, 2019 | 31.21 | 31.50 | 30.89 | 31.48 | 454,012 | +0.11(+0.36%) |
May 09, 2019 | 31.06 | 31.44 | 30.90 | 31.36 | 404,185 | +0.04(+0.13%) |
May 08, 2019 | 31.46 | 31.68 | 31.32 | 31.32 | 401,432 | -0.18(-0.56%) |
May 07, 2019 | 31.75 | 31.99 | 31.37 | 31.50 | 484,627 | -0.61(-1.91%) |
May 06, 2019 | 31.53 | 32.25 | 31.08 | 32.12 | 630,792 | +0.09(+0.28%) |
May 03, 2019 | 31.42 | 32.04 | 31.39 | 32.03 | 613,510 | +0.69(+2.19%) |
May 02, 2019 | 31.36 | 31.50 | 30.86 | 31.34 | 781,321 | +0.09(+0.28%) |