Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.83 | 32.35 | 31.26 | 31.70 | 6,883,580 | -0.26(-0.82%) |
Jul 30, 2019 | 30.88 | 32.82 | 30.14 | 31.96 | 4,512,916 | +1.05(+3.39%) |
Jul 29, 2019 | 31.21 | 31.23 | 30.77 | 30.91 | 2,476,946 | -0.26(-0.84%) |
Jul 26, 2019 | 31.31 | 31.72 | 30.85 | 31.18 | 2,595,434 | -0.13(-0.41%) |
Jul 25, 2019 | 31.18 | 31.72 | 31.02 | 31.30 | 2,166,571 | -0.19(-0.60%) |
Jul 24, 2019 | 30.83 | 31.68 | 30.31 | 31.49 | 2,916,108 | -0.37(-1.17%) |
Jul 23, 2019 | 31.53 | 31.92 | 31.17 | 31.87 | 1,568,118 | +0.52(+1.64%) |
Jul 22, 2019 | 31.47 | 31.64 | 31.25 | 31.35 | 1,586,516 | -0.08(-0.25%) |
Jul 19, 2019 | 31.50 | 31.70 | 31.29 | 31.43 | 1,652,534 | +0.07(+0.23%) |
Jul 18, 2019 | 31.12 | 31.48 | 30.97 | 31.36 | 2,410,429 | +0.21(+0.69%) |
Jul 17, 2019 | 31.14 | 31.49 | 30.83 | 31.14 | 2,471,348 | -0.02(-0.05%) |
Jul 16, 2019 | 30.57 | 31.30 | 30.48 | 31.16 | 1,128,089 | +0.50(+1.63%) |
Jul 15, 2019 | 30.72 | 30.91 | 30.45 | 30.66 | 1,262,697 | -0.25(-0.82%) |
Jul 12, 2019 | 30.18 | 30.96 | 30.18 | 30.91 | 1,018,932 | +0.90(+3.01%) |
Jul 11, 2019 | 30.07 | 30.09 | 29.42 | 30.01 | 851,730 | -0.02(-0.08%) |
Jul 10, 2019 | 30.30 | 30.38 | 29.84 | 30.03 | 1,343,149 | -0.04(-0.13%) |
Jul 09, 2019 | 30.23 | 30.35 | 29.95 | 30.07 | 2,142,348 | -0.31(-1.02%) |
Jul 08, 2019 | 30.78 | 30.81 | 30.27 | 30.38 | 902,546 | -0.47(-1.52%) |
Jul 05, 2019 | 30.92 | 30.97 | 30.68 | 30.85 | 661,467 | -0.29(-0.94%) |
Jul 03, 2019 | 30.80 | 31.22 | 30.76 | 31.14 | 506,881 | +0.29(+0.95%) |
Jul 02, 2019 | 30.61 | 30.85 | 30.35 | 30.85 | 1,091,808 | +0.14(+0.46%) |
Jul 01, 2019 | 30.83 | 30.91 | 30.15 | 30.71 | 1,659,276 | +0.28(+0.91%) |
Jun 28, 2019 | 30.15 | 30.54 | 30.15 | 30.43 | 1,298,725 | +0.33(+1.11%) |
Jun 27, 2019 | 29.78 | 30.13 | 29.78 | 30.10 | 640,787 | +0.52(+1.77%) |
Jun 26, 2019 | 29.76 | 29.83 | 29.38 | 29.57 | 1,447,214 | -0.12(-0.40%) |
Jun 25, 2019 | 29.97 | 30.18 | 29.69 | 29.69 | 1,313,527 | -0.24(-0.79%) |
Jun 24, 2019 | 30.38 | 30.45 | 29.84 | 29.93 | 1,091,202 | -0.43(-1.41%) |
Jun 21, 2019 | 30.49 | 30.95 | 30.11 | 30.36 | 3,528,373 | -0.04(-0.13%) |
Jun 20, 2019 | 30.67 | 30.90 | 30.11 | 30.40 | 1,021,708 | +0.10(+0.34%) |
Jun 19, 2019 | 30.10 | 30.39 | 29.85 | 30.30 | 917,180 | +0.20(+0.66%) |
Jun 18, 2019 | 30.09 | 30.53 | 29.80 | 30.10 | 1,147,043 | +0.27(+0.90%) |
Jun 17, 2019 | 29.65 | 30.01 | 29.65 | 29.83 | 873,347 | +0.17(+0.59%) |
Jun 14, 2019 | 29.97 | 29.97 | 29.57 | 29.65 | 994,849 | -0.30(-1.01%) |
Jun 13, 2019 | 29.83 | 30.06 | 29.72 | 29.95 | 608,170 | +0.27(+0.91%) |
Jun 12, 2019 | 29.60 | 29.77 | 29.44 | 29.69 | 1,137,269 | +0.09(+0.32%) |
Jun 11, 2019 | 29.54 | 29.98 | 29.45 | 29.59 | 1,421,023 | +0.35(+1.18%) |
Jun 10, 2019 | 29.94 | 29.97 | 29.05 | 29.25 | 1,871,735 | -0.51(-1.71%) |
Jun 07, 2019 | 29.73 | 29.80 | 29.40 | 29.76 | 808,335 | +0.20(+0.69%) |
Jun 06, 2019 | 29.58 | 29.69 | 28.99 | 29.55 | 1,052,593 | +0.01(+0.03%) |
Jun 05, 2019 | 29.67 | 29.68 | 28.92 | 29.54 | 989,607 | +0.05(+0.16%) |
Jun 04, 2019 | 28.59 | 29.52 | 28.59 | 29.50 | 1,053,041 | +1.24(+4.39%) |
Jun 03, 2019 | 27.78 | 28.67 | 27.74 | 28.26 | 1,643,797 | +0.39(+1.41%) |
May 31, 2019 | 28.26 | 28.34 | 27.79 | 27.86 | 1,927,363 | -0.76(-2.66%) |
May 30, 2019 | 29.08 | 29.11 | 28.40 | 28.63 | 1,290,052 | -0.27(-0.95%) |
May 29, 2019 | 28.69 | 29.13 | 28.53 | 28.90 | 1,866,165 | +0.15(+0.52%) |
May 28, 2019 | 29.19 | 29.30 | 28.74 | 28.75 | 1,504,617 | -0.43(-1.48%) |
May 24, 2019 | 29.07 | 29.39 | 29.07 | 29.18 | 809,737 | +0.25(+0.87%) |
May 23, 2019 | 29.24 | 29.32 | 28.83 | 28.93 | 929,456 | -0.53(-1.81%) |
May 22, 2019 | 29.51 | 29.58 | 29.29 | 29.47 | 1,037,943 | -0.29(-0.98%) |
May 21, 2019 | 29.34 | 29.81 | 29.29 | 29.76 | 1,185,713 | +0.49(+1.66%) |
May 20, 2019 | 29.27 | 29.45 | 29.17 | 29.27 | 1,557,106 | -0.18(-0.61%) |
May 17, 2019 | 29.58 | 29.90 | 29.40 | 29.45 | 1,033,517 | -0.36(-1.21%) |
May 16, 2019 | 29.81 | 30.16 | 29.57 | 29.81 | 1,247,085 | +0.20(+0.69%) |
May 15, 2019 | 29.36 | 29.78 | 29.15 | 29.61 | 1,249,480 | +0.11(+0.37%) |
May 14, 2019 | 29.20 | 29.71 | 29.13 | 29.50 | 1,206,601 | +0.42(+1.43%) |
May 13, 2019 | 29.65 | 29.65 | 28.87 | 29.08 | 1,606,029 | -1.09(-3.62%) |
May 10, 2019 | 29.92 | 30.21 | 29.34 | 30.17 | 1,252,837 | +0.24(+0.81%) |
May 09, 2019 | 30.23 | 30.24 | 29.60 | 29.93 | 1,424,472 | -0.58(-1.90%) |
May 08, 2019 | 30.83 | 30.94 | 30.47 | 30.51 | 1,278,414 | -0.31(-0.99%) |
May 07, 2019 | 31.16 | 31.25 | 30.60 | 30.82 | 1,579,308 | -0.65(-2.07%) |
May 06, 2019 | 31.16 | 31.51 | 31.03 | 31.47 | 1,761,019 | -0.17(-0.55%) |
May 03, 2019 | 31.36 | 31.72 | 31.25 | 31.64 | 1,193,960 | +0.43(+1.38%) |
May 02, 2019 | 31.14 | 31.55 | 31.07 | 31.21 | 1,583,033 | +0.19(+0.61%) |