Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.34 | 30.54 | 29.85 | 29.90 | 62,329 | -0.40(-1.32%) |
Jul 30, 2019 | 30.06 | 30.34 | 29.95 | 30.30 | 42,310 | +0.13(+0.44%) |
Jul 29, 2019 | 30.30 | 30.45 | 30.10 | 30.16 | 33,641 | -0.01(-0.03%) |
Jul 26, 2019 | 29.66 | 30.24 | 29.58 | 30.17 | 39,799 | +0.61(+2.06%) |
Jul 25, 2019 | 29.47 | 30.00 | 29.46 | 29.57 | 103,447 | +0.18(+0.61%) |
Jul 24, 2019 | 28.78 | 29.42 | 28.78 | 29.39 | 44,653 | +0.59(+2.04%) |
Jul 23, 2019 | 29.23 | 29.23 | 28.64 | 28.80 | 45,530 | -0.37(-1.27%) |
Jul 22, 2019 | 30.35 | 30.38 | 29.02 | 29.17 | 37,096 | -1.18(-3.88%) |
Jul 19, 2019 | 30.22 | 30.76 | 30.22 | 30.34 | 43,168 | -0.04(-0.13%) |
Jul 18, 2019 | 30.39 | 30.50 | 30.11 | 30.38 | 77,400 | +0.02(+0.06%) |
Jul 17, 2019 | 30.83 | 30.83 | 30.30 | 30.36 | 83,351 | -0.52(-1.69%) |
Jul 16, 2019 | 30.71 | 31.18 | 30.71 | 30.89 | 30,525 | +0.22(+0.71%) |
Jul 15, 2019 | 30.89 | 30.94 | 30.03 | 30.67 | 55,190 | +0.00(+0.00%) |
Jul 12, 2019 | 30.61 | 31.30 | 30.44 | 30.67 | 51,907 | +0.06(+0.19%) |
Jul 11, 2019 | 30.37 | 30.72 | 30.08 | 30.61 | 37,257 | +0.23(+0.75%) |
Jul 10, 2019 | 30.28 | 30.76 | 29.88 | 30.38 | 53,102 | +0.16(+0.52%) |
Jul 09, 2019 | 29.88 | 30.35 | 29.53 | 30.23 | 48,770 | +0.14(+0.47%) |
Jul 08, 2019 | 29.96 | 30.19 | 29.67 | 30.08 | 36,741 | +0.08(+0.25%) |
Jul 05, 2019 | 29.65 | 30.07 | 29.64 | 30.01 | 37,995 | +0.33(+1.11%) |
Jul 03, 2019 | 29.50 | 30.07 | 29.48 | 29.68 | 26,247 | +0.13(+0.45%) |
Jul 02, 2019 | 29.61 | 30.00 | 28.88 | 29.55 | 91,920 | -0.69(-2.28%) |
Jul 01, 2019 | 29.67 | 30.24 | 29.22 | 30.24 | 67,922 | +0.82(+2.79%) |
Jun 28, 2019 | 29.72 | 30.43 | 29.20 | 29.41 | 150,710 | -0.40(-1.33%) |
Jun 27, 2019 | 29.48 | 29.84 | 29.32 | 29.81 | 42,067 | +0.33(+1.12%) |
Jun 26, 2019 | 29.39 | 29.64 | 29.01 | 29.48 | 51,247 | +0.18(+0.61%) |
Jun 25, 2019 | 29.30 | 29.55 | 28.87 | 29.30 | 59,289 | +0.14(+0.49%) |
Jun 24, 2019 | 29.82 | 30.12 | 29.14 | 29.16 | 63,277 | -0.68(-2.28%) |
Jun 21, 2019 | 29.78 | 30.03 | 28.87 | 29.84 | 180,661 | -0.03(-0.09%) |
Jun 20, 2019 | 29.91 | 30.18 | 29.70 | 29.87 | 64,558 | -0.08(-0.25%) |
Jun 19, 2019 | 30.32 | 30.41 | 29.69 | 29.94 | 56,160 | -0.30(-1.00%) |
Jun 18, 2019 | 30.43 | 30.80 | 29.79 | 30.25 | 88,310 | -0.06(-0.19%) |
Jun 17, 2019 | 29.90 | 30.92 | 29.88 | 30.30 | 86,774 | +0.28(+0.94%) |
Jun 14, 2019 | 30.06 | 30.25 | 29.91 | 30.02 | 38,841 | -0.05(-0.16%) |
Jun 13, 2019 | 29.92 | 30.31 | 29.88 | 30.07 | 48,836 | +0.09(+0.32%) |
Jun 12, 2019 | 29.12 | 30.08 | 29.09 | 29.97 | 69,013 | +0.68(+2.32%) |
Jun 11, 2019 | 28.48 | 29.30 | 28.48 | 29.29 | 71,171 | +0.88(+3.09%) |
Jun 10, 2019 | 28.44 | 28.84 | 28.33 | 28.41 | 26,919 | +0.06(+0.20%) |
Jun 07, 2019 | 28.28 | 28.37 | 28.06 | 28.36 | 29,422 | +0.10(+0.37%) |
Jun 06, 2019 | 28.25 | 28.33 | 27.56 | 28.25 | 41,301 | +0.02(+0.07%) |
Jun 05, 2019 | 29.03 | 29.21 | 28.10 | 28.23 | 62,400 | -0.77(-2.67%) |
Jun 04, 2019 | 28.39 | 29.54 | 28.21 | 29.01 | 100,083 | +0.79(+2.81%) |
Jun 03, 2019 | 28.02 | 28.30 | 27.68 | 28.21 | 71,239 | +0.05(+0.17%) |
May 31, 2019 | 29.02 | 29.16 | 27.88 | 28.17 | 133,670 | -1.05(-3.59%) |
May 30, 2019 | 29.66 | 30.11 | 29.05 | 29.22 | 45,656 | -0.46(-1.56%) |
May 29, 2019 | 29.52 | 29.85 | 29.10 | 29.68 | 67,160 | +0.02(+0.06%) |
May 28, 2019 | 29.56 | 29.76 | 29.38 | 29.66 | 85,801 | +0.26(+0.87%) |
May 24, 2019 | 28.97 | 29.66 | 28.81 | 29.40 | 49,107 | +0.58(+2.00%) |
May 23, 2019 | 28.93 | 29.26 | 28.73 | 28.83 | 88,840 | -0.30(-1.04%) |
May 22, 2019 | 29.16 | 29.60 | 28.74 | 29.13 | 69,058 | -0.11(-0.39%) |
May 21, 2019 | 28.80 | 29.42 | 28.80 | 29.24 | 43,050 | +0.51(+1.78%) |
May 20, 2019 | 28.94 | 29.20 | 28.29 | 28.73 | 136,961 | -0.25(-0.85%) |
May 17, 2019 | 28.71 | 29.36 | 28.71 | 28.98 | 62,866 | +0.09(+0.29%) |
May 16, 2019 | 29.01 | 29.44 | 28.70 | 28.89 | 68,750 | +0.08(+0.30%) |
May 15, 2019 | 28.99 | 29.08 | 28.53 | 28.81 | 84,614 | -0.35(-1.20%) |
May 14, 2019 | 28.47 | 29.27 | 28.47 | 29.16 | 50,671 | +0.64(+2.25%) |
May 13, 2019 | 27.97 | 28.66 | 27.71 | 28.52 | 66,188 | +0.26(+0.90%) |
May 10, 2019 | 27.19 | 28.42 | 27.16 | 28.26 | 53,870 | +0.94(+3.42%) |
May 09, 2019 | 25.90 | 27.39 | 25.79 | 27.33 | 61,646 | +1.31(+5.05%) |
May 08, 2019 | 25.75 | 26.08 | 25.55 | 26.01 | 60,107 | +0.08(+0.29%) |
May 07, 2019 | 26.16 | 26.41 | 25.74 | 25.94 | 43,849 | -0.41(-1.54%) |
May 06, 2019 | 25.72 | 26.35 | 25.72 | 26.34 | 39,765 | +0.27(+1.05%) |
May 03, 2019 | 25.42 | 26.35 | 25.42 | 26.07 | 146,582 | +0.84(+3.33%) |
May 02, 2019 | 25.88 | 25.92 | 25.22 | 25.23 | 55,164 | -0.51(-1.98%) |