Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.50 | 30.50 | 30.10 | 30.10 | 1,374 | -0.40(-1.31%) |
Jul 30, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 962 | +0.10(+0.33%) |
Jul 29, 2019 | 29.94 | 30.40 | 29.94 | 30.40 | 1,219 | +0.70(+2.36%) |
Jul 26, 2019 | 29.70 | 29.70 | 29.70 | 28 | +0.00(+0.00%) | |
Jul 25, 2019 | 30.55 | 30.58 | 29.70 | 29.70 | 2,861 | -1.74(-5.55%) |
Jul 24, 2019 | 31.50 | 31.50 | 31.35 | 31.44 | 1,308 | +0.59(+1.93%) |
Jul 23, 2019 | 30.41 | 30.85 | 30.41 | 30.85 | 1,156 | -0.00(-0.00%) |
Jul 22, 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 300 | -0.01(-0.03%) |
Jul 19, 2019 | 30.35 | 30.86 | 30.20 | 30.86 | 700 | +0.86(+2.87%) |
Jul 18, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 444 | -0.10(-0.34%) |
Jul 17, 2019 | 30.15 | 30.25 | 30.00 | 30.10 | 714 | -0.06(-0.19%) |
Jul 16, 2019 | 30.16 | 30.16 | 30.01 | 30.16 | 1,106 | +0.20(+0.67%) |
Jul 15, 2019 | 29.93 | 29.96 | 29.93 | 29.96 | 582 | -0.20(-0.66%) |
Jul 12, 2019 | 30.52 | 30.80 | 30.16 | 30.16 | 4,500 | -0.24(-0.80%) |
Jul 11, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 360 | -0.72(-2.33%) |
Jul 10, 2019 | 31.20 | 31.25 | 31.05 | 31.13 | 2,787 | -0.24(-0.75%) |
Jul 09, 2019 | 31.35 | 31.36 | 31.20 | 31.36 | 859 | +0.26(+0.85%) |
Jul 08, 2019 | 30.95 | 31.10 | 30.95 | 31.10 | 839 | +0.45(+1.47%) |
Jul 05, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 300 | -0.01(-0.03%) |
Jul 03, 2019 | 31.39 | 31.40 | 30.66 | 30.66 | 500 | -0.59(-1.89%) |
Jul 02, 2019 | 31.23 | 31.25 | 31.08 | 31.25 | 607 | +0.25(+0.81%) |
Jul 01, 2019 | 29.99 | 31.00 | 29.99 | 31.00 | 1,713 | +0.34(+1.09%) |
Jun 28, 2019 | 31.50 | 31.50 | 30.66 | 30.66 | 2,700 | -0.83(-2.65%) |
Jun 27, 2019 | 31.49 | 31.50 | 31.49 | 31.50 | 830 | +0.50(+1.61%) |
Jun 26, 2019 | 30.32 | 31.00 | 30.32 | 31.00 | 1,312 | +0.62(+2.05%) |
Jun 25, 2019 | 31.19 | 31.20 | 30.38 | 30.38 | 2,386 | -0.72(-2.32%) |
Jun 24, 2019 | 31.24 | 31.25 | 31.06 | 31.10 | 1,443 | -0.00(-0.00%) |
Jun 21, 2019 | 31.24 | 31.25 | 31.10 | 31.10 | 800 | +0.00(+0.00%) |
Jun 20, 2019 | 31.25 | 31.25 | 31.10 | 31.10 | 887 | +0.10(+0.32%) |
Jun 19, 2019 | 31.00 | 31.08 | 31.00 | 31.00 | 1,201 | -0.20(-0.64%) |
Jun 18, 2019 | 31.24 | 31.25 | 31.20 | 31.20 | 903 | -0.14(-0.46%) |
Jun 17, 2019 | 31.50 | 31.50 | 31.34 | 31.34 | 1,017 | -0.08(-0.24%) |
Jun 14, 2019 | 31.49 | 31.50 | 31.42 | 31.42 | 800 | +0.43(+1.39%) |
Jun 13, 2019 | 31.00 | 31.18 | 30.99 | 30.99 | 1,100 | -0.23(-0.73%) |
Jun 12, 2019 | 31.22 | 31.22 | 31.22 | 3 | +0.00(+0.00%) | |
Jun 11, 2019 | 31.00 | 31.25 | 30.99 | 31.22 | 4,916 | +0.23(+0.74%) |
Jun 10, 2019 | 30.83 | 31.00 | 30.83 | 30.99 | 1,565 | +0.16(+0.51%) |
Jun 07, 2019 | 30.99 | 31.00 | 30.83 | 30.83 | 1,400 | -0.16(-0.51%) |
Jun 06, 2019 | 31.00 | 31.00 | 30.92 | 30.99 | 1,516 | -0.01(-0.03%) |
Jun 05, 2019 | 31.00 | 31.00 | 30.92 | 31.00 | 1,304 | +0.00(+0.00%) |
Jun 04, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 303 | +0.00(+0.00%) |
Jun 03, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 344 | +0.08(+0.24%) |
May 31, 2019 | 31.00 | 31.00 | 30.87 | 30.92 | 1,600 | -0.08(-0.24%) |
May 30, 2019 | 30.65 | 31.00 | 30.65 | 31.00 | 1,357 | +0.10(+0.33%) |
May 29, 2019 | 30.65 | 31.00 | 30.50 | 30.90 | 1,534 | +0.40(+1.30%) |
May 28, 2019 | 30.43 | 30.90 | 30.43 | 30.50 | 3,125 | +0.00(+0.00%) |
May 24, 2019 | 30.37 | 30.50 | 29.96 | 30.50 | 3,200 | -0.01(-0.03%) |
May 23, 2019 | 31.00 | 31.03 | 29.75 | 30.51 | 9,753 | -0.69(-2.21%) |
May 22, 2019 | 30.88 | 32.80 | 30.55 | 31.20 | 1,972 | +0.83(+2.73%) |
May 21, 2019 | 30.63 | 30.63 | 30.37 | 30.37 | 222 | -1.01(-3.20%) |
May 20, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 200 | -0.03(-0.11%) |
May 16, 2019 | 31.41 | 31.41 | 31.41 | 0 | -0.59(-1.84%) | |
May 15, 2019 | 32.00 | 32.00 | 32.00 | 94 | +0.00(+0.00%) | |
May 14, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 856 | +0.15(+0.47%) |
May 13, 2019 | 31.85 | 31.85 | 31.85 | 31.85 | 1,040 | +0.24(+0.76%) |
May 10, 2019 | 31.00 | 32.00 | 31.00 | 31.61 | 2,700 | -0.23(-0.71%) |
May 09, 2019 | 30.82 | 31.85 | 30.82 | 31.84 | 5,913 | +1.08(+3.51%) |
May 08, 2019 | 29.80 | 31.50 | 29.80 | 30.76 | 2,933 | +0.16(+0.51%) |
May 07, 2019 | 30.66 | 30.98 | 30.60 | 30.60 | 2,801 | -0.01(-0.02%) |
May 06, 2019 | 30.50 | 31.50 | 30.32 | 30.61 | 5,280 | -0.09(-0.30%) |
May 03, 2019 | 30.45 | 30.90 | 30.45 | 30.70 | 2,800 | -0.10(-0.32%) |
May 02, 2019 | 30.40 | 30.80 | 30.40 | 30.80 | 2,971 | +0.64(+2.12%) |