Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.60 | 32.93 | 31.94 | 32.08 | 284,085 | -0.31(-0.96%) |
Jul 30, 2019 | 31.72 | 32.58 | 31.72 | 32.39 | 224,095 | +0.32(+1.00%) |
Jul 29, 2019 | 32.64 | 32.67 | 31.96 | 32.07 | 141,283 | -0.59(-1.82%) |
Jul 26, 2019 | 32.78 | 32.91 | 32.38 | 32.67 | 168,540 | +0.02(+0.06%) |
Jul 25, 2019 | 32.50 | 32.94 | 32.45 | 32.65 | 247,827 | +0.08(+0.24%) |
Jul 24, 2019 | 31.70 | 32.73 | 31.60 | 32.57 | 405,112 | +0.85(+2.67%) |
Jul 23, 2019 | 31.52 | 31.72 | 31.31 | 31.72 | 210,636 | +0.43(+1.37%) |
Jul 22, 2019 | 31.52 | 31.72 | 30.98 | 31.29 | 450,987 | -0.19(-0.62%) |
Jul 19, 2019 | 31.52 | 31.79 | 31.36 | 31.49 | 257,326 | -0.01(-0.03%) |
Jul 18, 2019 | 31.69 | 31.88 | 31.33 | 31.50 | 400,915 | -0.24(-0.77%) |
Jul 17, 2019 | 32.13 | 32.24 | 31.66 | 31.74 | 226,397 | -0.40(-1.24%) |
Jul 16, 2019 | 31.76 | 32.45 | 31.76 | 32.14 | 154,704 | +0.44(+1.38%) |
Jul 15, 2019 | 32.08 | 32.08 | 31.55 | 31.70 | 110,192 | -0.23(-0.73%) |
Jul 12, 2019 | 31.55 | 32.08 | 31.39 | 31.94 | 215,550 | +0.46(+1.45%) |
Jul 11, 2019 | 31.64 | 31.68 | 31.28 | 31.48 | 82,489 | -0.13(-0.40%) |
Jul 10, 2019 | 31.83 | 31.93 | 31.26 | 31.60 | 139,884 | -0.03(-0.09%) |
Jul 09, 2019 | 31.70 | 31.70 | 31.35 | 31.63 | 136,721 | -0.17(-0.52%) |
Jul 08, 2019 | 32.09 | 32.26 | 31.76 | 31.80 | 402,278 | -0.35(-1.09%) |
Jul 05, 2019 | 32.30 | 32.40 | 31.93 | 32.15 | 139,697 | -0.31(-0.96%) |
Jul 03, 2019 | 32.01 | 32.54 | 31.96 | 32.46 | 85,707 | +0.56(+1.74%) |
Jul 02, 2019 | 31.71 | 31.95 | 31.36 | 31.91 | 264,154 | +0.21(+0.68%) |
Jul 01, 2019 | 32.15 | 32.39 | 31.63 | 31.69 | 253,632 | -0.25(-0.79%) |
Jun 28, 2019 | 31.59 | 32.06 | 31.26 | 31.95 | 424,224 | +0.51(+1.61%) |
Jun 27, 2019 | 31.27 | 31.76 | 31.16 | 31.44 | 212,727 | +0.27(+0.88%) |
Jun 26, 2019 | 31.18 | 31.36 | 31.00 | 31.17 | 222,141 | +0.06(+0.19%) |
Jun 25, 2019 | 31.03 | 31.17 | 30.72 | 31.11 | 172,184 | +0.17(+0.54%) |
Jun 24, 2019 | 30.57 | 31.03 | 30.46 | 30.94 | 150,225 | +0.55(+1.79%) |
Jun 21, 2019 | 30.83 | 31.05 | 30.37 | 30.40 | 447,729 | -0.60(-1.95%) |
Jun 20, 2019 | 30.75 | 31.01 | 30.23 | 31.00 | 128,609 | +0.50(+1.63%) |
Jun 19, 2019 | 30.57 | 30.57 | 30.27 | 30.50 | 162,778 | -0.05(-0.16%) |
Jun 18, 2019 | 30.54 | 30.99 | 30.51 | 30.55 | 166,465 | +0.29(+0.97%) |
Jun 17, 2019 | 30.64 | 30.67 | 30.04 | 30.26 | 201,926 | -0.31(-1.02%) |
Jun 14, 2019 | 30.19 | 30.69 | 29.95 | 30.57 | 203,438 | +0.30(+1.00%) |
Jun 13, 2019 | 30.44 | 30.54 | 30.18 | 30.27 | 151,885 | +0.07(+0.23%) |
Jun 12, 2019 | 30.18 | 30.37 | 29.76 | 30.20 | 251,122 | +0.01(+0.03%) |
Jun 11, 2019 | 30.61 | 30.86 | 30.13 | 30.19 | 192,514 | -0.30(-0.99%) |
Jun 10, 2019 | 29.68 | 30.84 | 29.59 | 30.49 | 406,863 | +0.93(+3.13%) |
Jun 07, 2019 | 29.42 | 29.76 | 29.33 | 29.57 | 163,818 | +0.19(+0.63%) |
Jun 06, 2019 | 29.10 | 29.43 | 28.88 | 29.38 | 206,218 | +0.20(+0.70%) |
Jun 05, 2019 | 29.58 | 29.58 | 29.03 | 29.18 | 221,852 | -0.24(-0.83%) |
Jun 04, 2019 | 29.29 | 29.52 | 29.09 | 29.42 | 602,246 | +0.41(+1.41%) |
Jun 03, 2019 | 28.13 | 29.16 | 27.96 | 29.01 | 326,014 | +1.07(+3.84%) |
May 31, 2019 | 27.34 | 28.40 | 27.34 | 27.94 | 299,923 | +0.41(+1.49%) |
May 30, 2019 | 27.41 | 27.71 | 27.22 | 27.53 | 335,159 | +0.23(+0.86%) |
May 29, 2019 | 27.25 | 27.52 | 26.89 | 27.30 | 472,026 | -0.11(-0.41%) |
May 28, 2019 | 28.25 | 28.25 | 27.30 | 27.41 | 335,578 | -0.69(-2.47%) |
May 24, 2019 | 28.14 | 29.05 | 27.66 | 28.10 | 437,175 | +0.06(+0.20%) |
May 23, 2019 | 26.90 | 28.61 | 26.65 | 28.05 | 890,196 | +2.31(+8.97%) |
May 22, 2019 | 25.73 | 26.20 | 25.64 | 25.74 | 171,012 | -0.22(-0.83%) |
May 21, 2019 | 25.59 | 25.98 | 25.58 | 25.96 | 175,881 | +0.53(+2.07%) |
May 20, 2019 | 25.10 | 25.64 | 24.89 | 25.43 | 212,175 | +0.08(+0.33%) |
May 17, 2019 | 25.91 | 26.12 | 25.32 | 25.35 | 323,431 | -0.82(-3.12%) |
May 16, 2019 | 25.88 | 26.26 | 25.88 | 26.16 | 103,124 | +0.25(+0.98%) |
May 15, 2019 | 25.55 | 25.95 | 25.49 | 25.91 | 86,152 | +0.06(+0.22%) |
May 14, 2019 | 25.46 | 25.96 | 25.33 | 25.85 | 127,866 | +0.50(+1.96%) |
May 13, 2019 | 25.56 | 25.91 | 25.24 | 25.36 | 373,250 | -0.74(-2.84%) |
May 10, 2019 | 25.76 | 26.30 | 25.71 | 26.10 | 176,213 | +0.12(+0.47%) |
May 09, 2019 | 25.84 | 26.07 | 25.65 | 25.98 | 190,663 | -0.06(-0.22%) |
May 08, 2019 | 26.08 | 26.13 | 25.86 | 26.03 | 166,835 | -0.02(-0.07%) |
May 07, 2019 | 26.40 | 26.69 | 25.86 | 26.05 | 137,863 | -0.58(-2.18%) |
May 06, 2019 | 26.63 | 26.75 | 26.42 | 26.63 | 110,591 | -0.40(-1.49%) |
May 03, 2019 | 26.39 | 27.11 | 26.39 | 27.04 | 121,739 | +0.81(+3.08%) |
May 02, 2019 | 26.20 | 26.37 | 25.98 | 26.23 | 131,410 | +0.02(+0.07%) |