Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.75 | 31.04 | 29.94 | 30.27 | 137,850 | -0.27(-0.89%) |
Jul 30, 2019 | 29.52 | 30.63 | 29.43 | 30.54 | 101,601 | +0.81(+2.74%) |
Jul 29, 2019 | 30.02 | 30.02 | 29.27 | 29.72 | 113,021 | -0.25(-0.83%) |
Jul 26, 2019 | 30.32 | 30.32 | 29.76 | 29.97 | 73,675 | -0.29(-0.97%) |
Jul 25, 2019 | 31.34 | 31.34 | 30.14 | 30.27 | 130,881 | -0.86(-2.76%) |
Jul 24, 2019 | 30.79 | 31.48 | 30.79 | 31.13 | 76,288 | +0.26(+0.84%) |
Jul 23, 2019 | 30.74 | 30.95 | 30.49 | 30.87 | 66,202 | +0.18(+0.59%) |
Jul 22, 2019 | 30.44 | 30.86 | 30.17 | 30.69 | 105,336 | +0.31(+1.00%) |
Jul 19, 2019 | 30.14 | 30.56 | 29.96 | 30.38 | 134,260 | +0.33(+1.09%) |
Jul 18, 2019 | 29.83 | 30.10 | 29.49 | 30.05 | 103,361 | -0.07(-0.23%) |
Jul 17, 2019 | 30.92 | 30.97 | 30.10 | 30.12 | 173,985 | -0.73(-2.38%) |
Jul 16, 2019 | 31.69 | 31.77 | 30.66 | 30.86 | 124,488 | -0.73(-2.33%) |
Jul 15, 2019 | 32.56 | 32.56 | 31.49 | 31.59 | 111,223 | -0.72(-2.24%) |
Jul 12, 2019 | 32.11 | 32.49 | 32.11 | 32.31 | 98,617 | +0.27(+0.85%) |
Jul 11, 2019 | 32.21 | 32.21 | 31.71 | 32.04 | 124,732 | +0.03(+0.11%) |
Jul 10, 2019 | 31.59 | 32.16 | 31.58 | 32.01 | 114,932 | +0.88(+2.83%) |
Jul 09, 2019 | 31.04 | 31.18 | 30.58 | 31.13 | 60,624 | +0.05(+0.15%) |
Jul 08, 2019 | 30.89 | 31.48 | 30.84 | 31.08 | 86,267 | -0.01(-0.04%) |
Jul 05, 2019 | 30.74 | 31.09 | 30.62 | 31.09 | 66,688 | +0.12(+0.40%) |
Jul 03, 2019 | 30.87 | 31.00 | 30.48 | 30.97 | 46,876 | +0.32(+1.03%) |
Jul 02, 2019 | 31.62 | 31.62 | 30.46 | 30.65 | 93,351 | -1.14(-3.59%) |
Jul 01, 2019 | 32.51 | 32.74 | 31.65 | 31.79 | 99,323 | +0.14(+0.43%) |
Jun 28, 2019 | 31.17 | 31.77 | 31.15 | 31.66 | 87,561 | +0.70(+2.26%) |
Jun 27, 2019 | 31.53 | 31.53 | 30.86 | 30.96 | 58,607 | -0.52(-1.65%) |
Jun 26, 2019 | 31.14 | 31.90 | 31.04 | 31.48 | 144,680 | +0.98(+3.23%) |
Jun 25, 2019 | 30.91 | 30.92 | 30.41 | 30.49 | 108,587 | -0.47(-1.53%) |
Jun 24, 2019 | 31.57 | 31.66 | 30.91 | 30.97 | 129,541 | -0.62(-1.96%) |
Jun 21, 2019 | 31.20 | 31.78 | 31.20 | 31.59 | 143,727 | +0.47(+1.52%) |
Jun 20, 2019 | 30.77 | 31.29 | 30.77 | 31.11 | 221,419 | +1.29(+4.33%) |
Jun 19, 2019 | 29.80 | 30.17 | 29.64 | 29.82 | 87,733 | -0.07(-0.23%) |
Jun 18, 2019 | 29.34 | 30.26 | 29.34 | 29.89 | 109,411 | +0.80(+2.74%) |
Jun 17, 2019 | 28.38 | 29.21 | 28.34 | 29.09 | 74,104 | +0.52(+1.81%) |
Jun 14, 2019 | 29.15 | 29.15 | 28.45 | 28.57 | 59,182 | -0.45(-1.55%) |
Jun 13, 2019 | 28.93 | 29.24 | 28.82 | 29.02 | 96,645 | +0.71(+2.50%) |
Jun 12, 2019 | 28.74 | 28.88 | 28.15 | 28.32 | 72,587 | -0.92(-3.15%) |
Jun 11, 2019 | 29.54 | 29.83 | 29.24 | 29.24 | 90,698 | +0.08(+0.27%) |
Jun 10, 2019 | 29.33 | 29.73 | 29.09 | 29.16 | 118,841 | +0.10(+0.35%) |
Jun 07, 2019 | 28.99 | 29.41 | 28.81 | 29.06 | 114,537 | +0.21(+0.74%) |
Jun 06, 2019 | 27.93 | 28.99 | 27.93 | 28.84 | 114,800 | +0.98(+3.51%) |
Jun 05, 2019 | 28.52 | 28.65 | 27.50 | 27.87 | 114,676 | -0.73(-2.55%) |
Jun 04, 2019 | 28.11 | 28.64 | 27.95 | 28.60 | 131,677 | +0.97(+3.50%) |
Jun 03, 2019 | 27.28 | 27.79 | 27.17 | 27.63 | 272,534 | +0.73(+2.72%) |
May 31, 2019 | 27.06 | 27.48 | 26.81 | 26.90 | 199,973 | -0.91(-3.27%) |
May 30, 2019 | 28.52 | 28.59 | 27.62 | 27.81 | 132,658 | -0.74(-2.60%) |
May 29, 2019 | 28.09 | 28.57 | 27.71 | 28.55 | 290,957 | -0.22(-0.78%) |
May 28, 2019 | 29.64 | 29.70 | 28.78 | 28.78 | 115,572 | -0.73(-2.48%) |
May 24, 2019 | 29.87 | 29.91 | 29.07 | 29.51 | 65,144 | +0.12(+0.42%) |
May 23, 2019 | 30.34 | 30.34 | 28.97 | 29.38 | 192,371 | -2.04(-6.51%) |
May 22, 2019 | 32.08 | 32.28 | 31.29 | 31.43 | 85,440 | -1.12(-3.45%) |
May 21, 2019 | 32.10 | 32.75 | 32.10 | 32.55 | 96,191 | +0.69(+2.15%) |
May 20, 2019 | 31.83 | 32.14 | 31.72 | 31.87 | 57,392 | -0.03(-0.11%) |
May 17, 2019 | 32.17 | 32.44 | 31.81 | 31.90 | 147,643 | -0.69(-2.10%) |
May 16, 2019 | 32.45 | 32.83 | 32.45 | 32.59 | 57,243 | +0.33(+1.01%) |
May 15, 2019 | 31.52 | 32.38 | 31.37 | 32.26 | 133,847 | +0.37(+1.16%) |
May 14, 2019 | 31.48 | 32.42 | 31.46 | 31.89 | 112,613 | +0.72(+2.31%) |
May 13, 2019 | 31.69 | 31.92 | 30.81 | 31.17 | 256,963 | -1.12(-3.48%) |
May 10, 2019 | 31.90 | 32.42 | 31.06 | 32.29 | 152,627 | +0.33(+1.02%) |
May 09, 2019 | 31.62 | 32.16 | 31.07 | 31.97 | 100,140 | -0.01(-0.04%) |
May 08, 2019 | 31.92 | 32.45 | 31.91 | 31.98 | 119,551 | -0.04(-0.14%) |
May 07, 2019 | 31.80 | 32.05 | 31.18 | 32.02 | 173,976 | -0.44(-1.35%) |
May 06, 2019 | 31.91 | 32.76 | 31.91 | 32.46 | 113,208 | +0.03(+0.10%) |
May 03, 2019 | 32.46 | 32.96 | 32.37 | 32.43 | 208,338 | +0.58(+1.83%) |
May 02, 2019 | 32.59 | 32.93 | 31.82 | 31.84 | 247,918 | -1.17(-3.54%) |