Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.59 | 34.18 | 32.59 | 32.95 | 467,173 | -0.53(-1.57%) |
Jul 30, 2019 | 32.59 | 33.57 | 32.41 | 33.48 | 241,689 | +0.60(+1.84%) |
Jul 29, 2019 | 33.49 | 33.49 | 32.81 | 32.87 | 147,240 | -0.70(-2.09%) |
Jul 26, 2019 | 32.94 | 33.66 | 32.94 | 33.57 | 134,131 | +0.69(+2.11%) |
Jul 25, 2019 | 33.97 | 34.14 | 32.84 | 32.88 | 145,447 | -1.22(-3.58%) |
Jul 24, 2019 | 33.51 | 34.21 | 33.16 | 34.10 | 161,161 | +0.49(+1.45%) |
Jul 23, 2019 | 32.92 | 33.69 | 32.82 | 33.61 | 166,739 | +0.79(+2.41%) |
Jul 22, 2019 | 33.34 | 33.68 | 32.76 | 32.82 | 140,825 | -0.37(-1.11%) |
Jul 19, 2019 | 32.82 | 33.87 | 32.53 | 33.19 | 308,040 | +0.35(+1.07%) |
Jul 18, 2019 | 32.42 | 32.84 | 32.17 | 32.84 | 125,522 | +0.40(+1.22%) |
Jul 17, 2019 | 32.74 | 33.08 | 32.44 | 32.44 | 111,828 | -0.42(-1.26%) |
Jul 16, 2019 | 32.68 | 33.06 | 32.09 | 32.86 | 231,248 | +0.19(+0.58%) |
Jul 15, 2019 | 33.27 | 33.33 | 32.67 | 32.67 | 182,405 | -0.56(-1.70%) |
Jul 12, 2019 | 32.39 | 33.53 | 32.39 | 33.24 | 236,965 | +0.90(+2.79%) |
Jul 11, 2019 | 33.07 | 33.17 | 32.22 | 32.33 | 129,016 | -0.77(-2.31%) |
Jul 10, 2019 | 32.63 | 33.29 | 32.55 | 33.10 | 196,004 | +0.58(+1.77%) |
Jul 09, 2019 | 32.26 | 32.56 | 32.09 | 32.52 | 119,694 | +0.02(+0.06%) |
Jul 08, 2019 | 32.01 | 32.75 | 31.95 | 32.50 | 121,575 | +0.26(+0.80%) |
Jul 05, 2019 | 31.70 | 32.24 | 31.33 | 32.24 | 97,592 | +0.29(+0.89%) |
Jul 03, 2019 | 32.59 | 32.59 | 31.80 | 31.96 | 128,427 | -0.55(-1.70%) |
Jul 02, 2019 | 32.27 | 32.52 | 32.07 | 32.51 | 159,482 | +0.25(+0.78%) |
Jul 01, 2019 | 32.80 | 33.07 | 31.50 | 32.26 | 277,906 | -0.29(-0.90%) |
Jun 28, 2019 | 32.13 | 33.18 | 32.13 | 32.55 | 514,787 | +0.43(+1.33%) |
Jun 27, 2019 | 31.45 | 32.31 | 31.44 | 32.12 | 217,621 | +0.67(+2.15%) |
Jun 26, 2019 | 31.00 | 31.78 | 30.82 | 31.45 | 139,180 | +0.48(+1.55%) |
Jun 25, 2019 | 31.39 | 31.64 | 30.95 | 30.96 | 189,575 | -0.49(-1.55%) |
Jun 24, 2019 | 31.23 | 31.78 | 31.07 | 31.45 | 179,714 | +0.25(+0.79%) |
Jun 21, 2019 | 31.81 | 31.97 | 31.02 | 31.20 | 324,228 | -0.84(-2.61%) |
Jun 20, 2019 | 31.70 | 32.15 | 31.34 | 32.04 | 204,024 | +0.73(+2.34%) |
Jun 19, 2019 | 31.54 | 31.60 | 30.78 | 31.31 | 126,390 | -0.21(-0.66%) |
Jun 18, 2019 | 31.33 | 31.89 | 31.33 | 31.52 | 122,554 | +0.36(+1.17%) |
Jun 17, 2019 | 31.26 | 31.54 | 31.01 | 31.15 | 157,658 | -0.07(-0.23%) |
Jun 14, 2019 | 31.66 | 32.00 | 31.21 | 31.22 | 112,392 | -0.54(-1.72%) |
Jun 13, 2019 | 31.13 | 31.81 | 31.13 | 31.77 | 143,656 | +0.76(+2.45%) |
Jun 12, 2019 | 31.06 | 31.51 | 30.96 | 31.01 | 105,583 | -0.10(-0.33%) |
Jun 11, 2019 | 31.81 | 32.00 | 30.94 | 31.11 | 150,574 | -0.43(-1.38%) |
Jun 10, 2019 | 31.84 | 32.31 | 30.99 | 31.55 | 140,887 | -0.14(-0.43%) |
Jun 07, 2019 | 31.37 | 32.08 | 31.37 | 31.68 | 158,028 | +0.43(+1.39%) |
Jun 06, 2019 | 31.13 | 31.36 | 30.85 | 31.25 | 283,090 | +0.06(+0.21%) |
Jun 05, 2019 | 31.16 | 31.39 | 30.72 | 31.19 | 244,268 | +0.18(+0.59%) |
Jun 04, 2019 | 30.06 | 31.02 | 30.00 | 31.00 | 115,866 | +1.26(+4.23%) |
Jun 03, 2019 | 29.36 | 29.84 | 29.34 | 29.75 | 273,531 | +0.30(+1.04%) |
May 31, 2019 | 29.56 | 29.77 | 29.34 | 29.44 | 219,235 | -0.56(-1.86%) |
May 30, 2019 | 30.04 | 30.48 | 29.73 | 30.00 | 182,898 | +0.12(+0.39%) |
May 29, 2019 | 29.81 | 30.52 | 29.54 | 29.88 | 337,545 | -0.04(-0.13%) |
May 28, 2019 | 30.29 | 31.01 | 29.89 | 29.92 | 215,462 | -0.23(-0.77%) |
May 24, 2019 | 29.96 | 30.31 | 29.76 | 30.15 | 184,101 | +0.39(+1.32%) |
May 23, 2019 | 29.62 | 29.94 | 29.17 | 29.76 | 212,388 | -0.21(-0.71%) |
May 22, 2019 | 30.77 | 30.93 | 29.90 | 29.97 | 174,476 | -1.00(-3.23%) |
May 21, 2019 | 30.43 | 31.09 | 30.38 | 30.97 | 153,299 | +0.76(+2.52%) |
May 20, 2019 | 29.40 | 30.32 | 28.82 | 30.21 | 135,345 | +0.54(+1.81%) |
May 17, 2019 | 29.64 | 30.11 | 29.50 | 29.68 | 178,377 | -0.26(-0.86%) |
May 16, 2019 | 30.19 | 30.41 | 29.65 | 29.93 | 303,019 | -0.21(-0.71%) |
May 15, 2019 | 29.81 | 30.22 | 29.55 | 30.15 | 212,247 | +0.05(+0.15%) |
May 14, 2019 | 30.19 | 30.50 | 29.93 | 30.10 | 187,511 | +0.01(+0.02%) |
May 13, 2019 | 30.46 | 30.67 | 29.65 | 30.10 | 234,997 | -1.19(-3.80%) |
May 10, 2019 | 30.50 | 31.36 | 30.27 | 31.28 | 199,727 | +0.60(+1.96%) |
May 09, 2019 | 30.29 | 31.01 | 30.19 | 30.68 | 174,327 | +0.08(+0.25%) |
May 08, 2019 | 30.71 | 31.13 | 30.48 | 30.61 | 260,645 | -0.02(-0.06%) |
May 07, 2019 | 31.40 | 31.56 | 30.20 | 30.63 | 450,499 | -1.27(-3.99%) |
May 06, 2019 | 32.14 | 32.44 | 31.35 | 31.90 | 544,409 | -1.59(-4.75%) |
May 03, 2019 | 32.05 | 33.94 | 31.87 | 33.49 | 236,702 | +1.48(+4.62%) |
May 02, 2019 | 32.23 | 32.63 | 31.44 | 32.01 | 224,675 | -0.23(-0.70%) |