Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.39 | 31.62 | 30.85 | 31.17 | 279,325 | -0.21(-0.66%) |
Jul 30, 2019 | 30.90 | 31.40 | 30.80 | 31.38 | 306,352 | +0.35(+1.12%) |
Jul 29, 2019 | 31.07 | 31.18 | 30.87 | 31.03 | 154,006 | -0.09(-0.30%) |
Jul 26, 2019 | 30.98 | 31.28 | 30.73 | 31.13 | 214,928 | +0.22(+0.70%) |
Jul 25, 2019 | 30.48 | 30.97 | 30.23 | 30.91 | 205,922 | +0.45(+1.48%) |
Jul 24, 2019 | 29.58 | 30.51 | 29.57 | 30.46 | 320,798 | +0.87(+2.95%) |
Jul 23, 2019 | 29.40 | 29.66 | 29.24 | 29.59 | 324,931 | +0.33(+1.12%) |
Jul 22, 2019 | 29.48 | 29.52 | 29.21 | 29.26 | 136,931 | -0.14(-0.48%) |
Jul 19, 2019 | 29.54 | 29.82 | 29.36 | 29.40 | 190,751 | -0.18(-0.60%) |
Jul 18, 2019 | 29.30 | 29.67 | 29.23 | 29.58 | 158,213 | +0.10(+0.35%) |
Jul 17, 2019 | 29.64 | 29.70 | 29.37 | 29.47 | 185,716 | -0.13(-0.44%) |
Jul 16, 2019 | 29.53 | 29.82 | 29.45 | 29.60 | 172,703 | +0.02(+0.06%) |
Jul 15, 2019 | 29.69 | 29.77 | 29.34 | 29.59 | 146,151 | -0.15(-0.51%) |
Jul 12, 2019 | 29.43 | 29.86 | 29.23 | 29.74 | 150,918 | +0.41(+1.41%) |
Jul 11, 2019 | 29.05 | 29.44 | 28.94 | 29.32 | 154,546 | +0.23(+0.77%) |
Jul 10, 2019 | 29.05 | 29.30 | 28.76 | 29.10 | 401,426 | +0.20(+0.68%) |
Jul 09, 2019 | 29.25 | 29.30 | 28.83 | 28.90 | 120,737 | -0.40(-1.38%) |
Jul 08, 2019 | 29.11 | 29.30 | 28.88 | 29.30 | 356,941 | +0.11(+0.39%) |
Jul 05, 2019 | 28.86 | 29.24 | 28.78 | 29.19 | 107,783 | +0.16(+0.55%) |
Jul 03, 2019 | 28.93 | 29.24 | 28.93 | 29.03 | 65,181 | +0.08(+0.29%) |
Jul 02, 2019 | 28.85 | 29.13 | 28.82 | 28.95 | 137,296 | +0.06(+0.20%) |
Jul 01, 2019 | 29.40 | 29.64 | 28.53 | 28.89 | 238,227 | -0.08(-0.26%) |
Jun 28, 2019 | 28.74 | 29.32 | 28.74 | 28.97 | 1,007,757 | +0.28(+0.98%) |
Jun 27, 2019 | 27.82 | 28.70 | 27.71 | 28.68 | 218,146 | +1.00(+3.59%) |
Jun 26, 2019 | 28.36 | 28.43 | 27.69 | 27.69 | 179,372 | -0.58(-2.06%) |
Jun 25, 2019 | 28.37 | 28.69 | 28.13 | 28.27 | 197,693 | -0.10(-0.36%) |
Jun 24, 2019 | 28.75 | 28.93 | 28.22 | 28.37 | 223,270 | -0.46(-1.60%) |
Jun 21, 2019 | 28.67 | 29.15 | 28.61 | 28.83 | 325,481 | +0.01(+0.03%) |
Jun 20, 2019 | 29.29 | 29.30 | 28.71 | 28.82 | 171,207 | -0.18(-0.62%) |
Jun 19, 2019 | 29.11 | 29.11 | 28.59 | 29.00 | 217,196 | -0.14(-0.48%) |
Jun 18, 2019 | 28.55 | 29.20 | 28.48 | 29.14 | 249,330 | +0.77(+2.71%) |
Jun 17, 2019 | 28.51 | 28.97 | 28.27 | 28.37 | 180,981 | -0.09(-0.33%) |
Jun 14, 2019 | 28.99 | 29.08 | 28.36 | 28.47 | 142,824 | -0.60(-2.07%) |
Jun 13, 2019 | 29.15 | 29.28 | 28.89 | 29.07 | 155,728 | +0.01(+0.03%) |
Jun 12, 2019 | 29.23 | 29.48 | 29.00 | 29.06 | 122,212 | -0.16(-0.55%) |
Jun 11, 2019 | 29.44 | 29.84 | 29.14 | 29.22 | 156,843 | -0.10(-0.35%) |
Jun 10, 2019 | 29.22 | 29.57 | 29.17 | 29.32 | 125,821 | +0.19(+0.64%) |
Jun 07, 2019 | 28.90 | 29.30 | 28.81 | 29.13 | 266,264 | +0.28(+0.98%) |
Jun 06, 2019 | 29.07 | 29.07 | 28.36 | 28.85 | 231,736 | -0.24(-0.84%) |
Jun 05, 2019 | 28.69 | 29.24 | 28.61 | 29.10 | 240,512 | +0.50(+1.74%) |
Jun 04, 2019 | 28.34 | 28.71 | 28.25 | 28.60 | 194,828 | +0.49(+1.74%) |
Jun 03, 2019 | 28.64 | 28.82 | 27.90 | 28.11 | 244,277 | -0.56(-1.96%) |
May 31, 2019 | 28.94 | 29.29 | 28.67 | 28.67 | 217,378 | -0.54(-1.86%) |
May 30, 2019 | 29.72 | 29.96 | 29.08 | 29.22 | 173,582 | -0.39(-1.33%) |
May 29, 2019 | 30.84 | 30.84 | 29.50 | 29.61 | 264,564 | -1.32(-4.28%) |
May 28, 2019 | 30.80 | 31.37 | 30.69 | 30.94 | 590,956 | +0.09(+0.30%) |
May 24, 2019 | 30.57 | 30.98 | 30.31 | 30.84 | 226,857 | +0.46(+1.51%) |
May 23, 2019 | 30.80 | 30.80 | 30.25 | 30.38 | 227,696 | -0.55(-1.79%) |
May 22, 2019 | 31.13 | 31.19 | 30.79 | 30.94 | 161,984 | -0.26(-0.84%) |
May 21, 2019 | 30.62 | 31.33 | 30.58 | 31.20 | 211,623 | +0.54(+1.75%) |
May 20, 2019 | 30.97 | 31.07 | 30.64 | 30.66 | 172,840 | -0.54(-1.74%) |
May 17, 2019 | 31.81 | 32.13 | 30.95 | 31.21 | 257,531 | -0.76(-2.38%) |
May 16, 2019 | 32.04 | 32.40 | 31.92 | 31.97 | 183,195 | +0.00(+0.00%) |
May 15, 2019 | 32.01 | 32.61 | 31.92 | 31.97 | 237,624 | -0.04(-0.12%) |
May 14, 2019 | 32.50 | 32.80 | 31.83 | 32.01 | 339,342 | -0.53(-1.62%) |
May 13, 2019 | 32.86 | 32.99 | 32.39 | 32.53 | 276,737 | -0.67(-2.01%) |
May 10, 2019 | 33.12 | 33.32 | 32.66 | 33.20 | 331,446 | -0.24(-0.73%) |
May 09, 2019 | 33.99 | 34.13 | 32.93 | 33.44 | 352,377 | -0.93(-2.70%) |
May 08, 2019 | 38.96 | 39.39 | 33.59 | 34.37 | 1,013,311 | -5.76(-14.34%) |
May 07, 2019 | 40.44 | 40.44 | 39.91 | 40.13 | 333,904 | -0.34(-0.84%) |
May 06, 2019 | 39.91 | 40.58 | 39.80 | 40.47 | 282,592 | +0.09(+0.23%) |
May 03, 2019 | 40.18 | 40.39 | 39.89 | 40.37 | 115,132 | +0.30(+0.75%) |
May 02, 2019 | 40.23 | 40.62 | 39.98 | 40.07 | 154,942 | -0.36(-0.88%) |