Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.13 | 31.44 | 30.92 | 31.11 | 696,395 | -0.08(-0.27%) |
Jul 30, 2019 | 30.54 | 31.20 | 30.52 | 31.19 | 401,747 | +0.33(+1.06%) |
Jul 29, 2019 | 31.28 | 31.33 | 30.82 | 30.87 | 451,816 | -0.43(-1.39%) |
Jul 26, 2019 | 31.00 | 31.38 | 30.88 | 31.30 | 301,267 | +0.33(+1.05%) |
Jul 25, 2019 | 31.32 | 31.53 | 30.78 | 30.97 | 426,273 | -0.22(-0.70%) |
Jul 24, 2019 | 30.62 | 31.33 | 30.62 | 31.19 | 815,855 | +0.49(+1.61%) |
Jul 23, 2019 | 30.09 | 30.72 | 30.01 | 30.70 | 504,411 | +0.61(+2.03%) |
Jul 22, 2019 | 30.30 | 30.31 | 29.90 | 30.09 | 541,082 | -0.28(-0.94%) |
Jul 19, 2019 | 29.99 | 30.85 | 29.99 | 30.37 | 792,652 | +0.32(+1.06%) |
Jul 18, 2019 | 29.51 | 30.15 | 28.75 | 30.06 | 734,659 | +0.99(+3.42%) |
Jul 17, 2019 | 28.92 | 29.09 | 28.67 | 29.06 | 529,091 | -0.03(-0.09%) |
Jul 16, 2019 | 29.12 | 29.24 | 28.75 | 29.09 | 369,547 | -0.02(-0.06%) |
Jul 15, 2019 | 29.91 | 30.04 | 29.04 | 29.10 | 249,305 | -0.79(-2.66%) |
Jul 12, 2019 | 29.61 | 29.99 | 29.56 | 29.90 | 366,474 | +0.37(+1.25%) |
Jul 11, 2019 | 29.55 | 29.63 | 28.99 | 29.53 | 503,866 | +0.08(+0.26%) |
Jul 10, 2019 | 29.71 | 29.74 | 29.41 | 29.45 | 336,415 | -0.19(-0.65%) |
Jul 09, 2019 | 29.56 | 29.77 | 29.42 | 29.65 | 306,483 | -0.08(-0.28%) |
Jul 08, 2019 | 29.99 | 30.08 | 29.56 | 29.73 | 543,282 | -0.63(-2.07%) |
Jul 05, 2019 | 30.19 | 30.63 | 30.08 | 30.36 | 259,272 | +0.35(+1.17%) |
Jul 03, 2019 | 29.91 | 30.18 | 29.72 | 30.01 | 176,357 | +0.18(+0.62%) |
Jul 02, 2019 | 30.30 | 30.30 | 29.65 | 29.82 | 317,550 | -0.43(-1.41%) |
Jul 01, 2019 | 30.26 | 30.52 | 30.05 | 30.25 | 401,736 | +0.23(+0.78%) |
Jun 28, 2019 | 29.78 | 30.26 | 29.64 | 30.01 | 863,602 | +0.54(+1.84%) |
Jun 27, 2019 | 28.80 | 29.50 | 28.80 | 29.47 | 524,573 | +0.51(+1.76%) |
Jun 26, 2019 | 28.89 | 29.16 | 28.77 | 28.96 | 338,141 | +0.25(+0.87%) |
Jun 25, 2019 | 28.62 | 28.82 | 28.17 | 28.71 | 468,487 | +0.08(+0.29%) |
Jun 24, 2019 | 28.84 | 29.26 | 28.59 | 28.63 | 367,940 | -0.22(-0.75%) |
Jun 21, 2019 | 28.63 | 29.17 | 28.63 | 28.84 | 760,827 | +0.00(+0.00%) |
Jun 20, 2019 | 29.04 | 29.04 | 28.33 | 28.84 | 411,356 | +0.04(+0.15%) |
Jun 19, 2019 | 28.95 | 29.19 | 28.70 | 28.80 | 352,361 | -0.13(-0.46%) |
Jun 18, 2019 | 28.51 | 29.14 | 28.50 | 28.94 | 459,735 | +0.41(+1.44%) |
Jun 17, 2019 | 28.86 | 29.00 | 28.45 | 28.53 | 391,352 | -0.37(-1.27%) |
Jun 14, 2019 | 28.91 | 29.04 | 28.62 | 28.89 | 406,197 | -0.13(-0.43%) |
Jun 13, 2019 | 29.07 | 29.26 | 28.73 | 29.02 | 309,749 | +0.11(+0.38%) |
Jun 12, 2019 | 28.93 | 29.23 | 28.64 | 28.91 | 312,026 | -0.21(-0.72%) |
Jun 11, 2019 | 29.27 | 29.45 | 28.96 | 29.12 | 254,348 | +0.06(+0.20%) |
Jun 10, 2019 | 29.09 | 29.50 | 28.84 | 29.06 | 419,379 | +0.15(+0.52%) |
Jun 07, 2019 | 29.05 | 29.17 | 28.81 | 28.91 | 444,005 | -0.20(-0.69%) |
Jun 06, 2019 | 28.94 | 29.22 | 28.61 | 29.11 | 378,664 | +0.18(+0.61%) |
Jun 05, 2019 | 29.22 | 29.28 | 28.66 | 28.94 | 438,946 | -0.32(-1.09%) |
Jun 04, 2019 | 29.13 | 29.44 | 28.97 | 29.25 | 776,141 | +0.56(+1.95%) |
Jun 03, 2019 | 28.07 | 28.94 | 28.04 | 28.69 | 583,997 | +0.58(+2.05%) |
May 31, 2019 | 28.38 | 28.54 | 27.87 | 28.12 | 689,159 | -0.58(-2.01%) |
May 30, 2019 | 29.25 | 29.41 | 28.36 | 28.69 | 498,463 | -0.51(-1.76%) |
May 29, 2019 | 28.68 | 29.29 | 28.50 | 29.21 | 477,859 | +0.36(+1.23%) |
May 28, 2019 | 29.20 | 29.45 | 28.73 | 28.85 | 555,172 | -0.38(-1.30%) |
May 24, 2019 | 29.09 | 29.36 | 29.06 | 29.23 | 592,403 | +0.31(+1.09%) |
May 23, 2019 | 29.50 | 29.50 | 28.68 | 28.92 | 407,327 | -0.90(-3.03%) |
May 22, 2019 | 30.13 | 30.27 | 29.76 | 29.82 | 210,298 | -0.40(-1.32%) |
May 21, 2019 | 30.25 | 30.47 | 30.09 | 30.22 | 327,141 | +0.12(+0.41%) |
May 20, 2019 | 29.89 | 30.25 | 29.89 | 30.09 | 313,168 | +0.12(+0.41%) |
May 17, 2019 | 30.00 | 30.52 | 29.96 | 29.97 | 556,909 | -0.27(-0.88%) |
May 16, 2019 | 29.62 | 30.36 | 29.62 | 30.23 | 458,288 | +0.59(+1.98%) |
May 15, 2019 | 29.78 | 29.79 | 29.25 | 29.65 | 506,244 | -0.46(-1.51%) |
May 14, 2019 | 29.46 | 30.30 | 29.46 | 30.10 | 480,855 | +0.60(+2.05%) |
May 13, 2019 | 30.24 | 30.44 | 29.43 | 29.50 | 1,012,600 | -1.32(-4.27%) |
May 10, 2019 | 30.47 | 30.83 | 30.20 | 30.81 | 571,276 | +0.24(+0.79%) |
May 09, 2019 | 30.20 | 30.69 | 30.09 | 30.57 | 464,708 | +0.03(+0.11%) |
May 08, 2019 | 30.30 | 30.95 | 30.30 | 30.54 | 519,223 | -0.11(-0.35%) |
May 07, 2019 | 30.59 | 30.77 | 30.47 | 30.65 | 435,403 | -0.31(-0.99%) |
May 06, 2019 | 30.57 | 31.07 | 30.48 | 30.95 | 362,460 | -0.14(-0.45%) |
May 03, 2019 | 30.70 | 31.11 | 30.55 | 31.10 | 283,585 | +0.51(+1.65%) |
May 02, 2019 | 30.36 | 30.74 | 30.25 | 30.59 | 350,614 | +0.29(+0.96%) |