Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.24 | 30.61 | 29.39 | 29.51 | 266,048 | -0.64(-2.12%) |
Jul 30, 2019 | 29.09 | 30.21 | 28.62 | 30.15 | 236,054 | +0.09(+0.29%) |
Jul 29, 2019 | 30.36 | 30.65 | 29.95 | 30.06 | 138,081 | -0.32(-1.07%) |
Jul 26, 2019 | 30.30 | 30.46 | 29.96 | 30.39 | 174,980 | +0.09(+0.29%) |
Jul 25, 2019 | 30.80 | 30.98 | 30.24 | 30.30 | 109,273 | -0.55(-1.79%) |
Jul 24, 2019 | 30.36 | 30.85 | 30.25 | 30.85 | 109,853 | +0.31(+1.03%) |
Jul 23, 2019 | 30.22 | 30.66 | 30.22 | 30.54 | 87,066 | +0.34(+1.14%) |
Jul 22, 2019 | 30.26 | 30.39 | 30.04 | 30.19 | 64,375 | -0.08(-0.26%) |
Jul 19, 2019 | 29.83 | 30.59 | 29.83 | 30.27 | 112,995 | +0.35(+1.18%) |
Jul 18, 2019 | 29.99 | 30.06 | 29.70 | 29.92 | 71,923 | -0.08(-0.26%) |
Jul 17, 2019 | 30.75 | 30.75 | 29.96 | 30.00 | 88,396 | -0.80(-2.59%) |
Jul 16, 2019 | 30.67 | 31.13 | 30.57 | 30.79 | 111,047 | +0.15(+0.48%) |
Jul 15, 2019 | 30.61 | 30.65 | 30.13 | 30.65 | 96,181 | +0.05(+0.16%) |
Jul 12, 2019 | 30.21 | 30.89 | 30.05 | 30.60 | 200,688 | +0.36(+1.20%) |
Jul 11, 2019 | 29.95 | 30.24 | 29.41 | 30.23 | 401,542 | +0.27(+0.89%) |
Jul 10, 2019 | 30.22 | 30.22 | 29.92 | 29.97 | 79,762 | -0.10(-0.33%) |
Jul 09, 2019 | 29.93 | 30.07 | 29.69 | 30.06 | 110,124 | -0.05(-0.16%) |
Jul 08, 2019 | 30.14 | 30.42 | 29.92 | 30.11 | 108,647 | -0.17(-0.55%) |
Jul 05, 2019 | 30.04 | 30.28 | 29.62 | 30.28 | 82,714 | +0.07(+0.23%) |
Jul 03, 2019 | 30.54 | 30.54 | 30.14 | 30.21 | 50,604 | -0.22(-0.71%) |
Jul 02, 2019 | 30.37 | 30.63 | 30.15 | 30.43 | 106,167 | +0.10(+0.32%) |
Jul 01, 2019 | 30.66 | 30.91 | 30.02 | 30.33 | 131,736 | -0.15(-0.48%) |
Jun 28, 2019 | 29.80 | 30.63 | 29.80 | 30.48 | 382,273 | +0.68(+2.28%) |
Jun 27, 2019 | 29.59 | 29.83 | 29.25 | 29.80 | 270,862 | +0.36(+1.24%) |
Jun 26, 2019 | 29.60 | 29.74 | 29.37 | 29.43 | 89,617 | -0.06(-0.20%) |
Jun 25, 2019 | 29.24 | 29.65 | 29.17 | 29.49 | 157,433 | +0.26(+0.88%) |
Jun 24, 2019 | 29.25 | 29.56 | 29.04 | 29.24 | 218,523 | -0.02(-0.07%) |
Jun 21, 2019 | 29.37 | 29.46 | 28.98 | 29.26 | 265,417 | -0.31(-1.06%) |
Jun 20, 2019 | 29.47 | 29.67 | 29.03 | 29.57 | 103,374 | +0.34(+1.18%) |
Jun 19, 2019 | 29.19 | 29.42 | 29.15 | 29.23 | 114,292 | -0.05(-0.17%) |
Jun 18, 2019 | 29.16 | 29.71 | 29.16 | 29.28 | 120,257 | +0.28(+0.95%) |
Jun 17, 2019 | 29.13 | 29.13 | 28.86 | 29.00 | 88,927 | -0.12(-0.41%) |
Jun 14, 2019 | 29.46 | 29.46 | 28.92 | 29.12 | 90,538 | -0.30(-1.00%) |
Jun 13, 2019 | 29.12 | 29.42 | 29.12 | 29.42 | 97,693 | +0.37(+1.29%) |
Jun 12, 2019 | 29.23 | 29.23 | 28.84 | 29.04 | 77,026 | -0.22(-0.74%) |
Jun 11, 2019 | 29.39 | 29.70 | 29.07 | 29.26 | 157,387 | -0.04(-0.13%) |
Jun 10, 2019 | 29.23 | 29.40 | 27.78 | 29.30 | 98,103 | +0.12(+0.40%) |
Jun 07, 2019 | 29.38 | 29.56 | 29.14 | 29.18 | 93,586 | -0.06(-0.20%) |
Jun 06, 2019 | 29.31 | 29.46 | 28.98 | 29.24 | 173,122 | -0.10(-0.34%) |
Jun 05, 2019 | 29.63 | 30.30 | 28.88 | 29.34 | 109,358 | -0.29(-0.96%) |
Jun 04, 2019 | 28.95 | 29.64 | 28.88 | 29.62 | 199,532 | +0.91(+3.15%) |
Jun 03, 2019 | 28.15 | 28.84 | 28.15 | 28.72 | 211,420 | +0.52(+1.85%) |
May 31, 2019 | 28.17 | 28.37 | 28.00 | 28.19 | 128,135 | -0.31(-1.07%) |
May 30, 2019 | 28.52 | 28.86 | 28.21 | 28.50 | 182,541 | -0.05(-0.17%) |
May 29, 2019 | 28.45 | 28.72 | 28.19 | 28.55 | 203,601 | +0.05(+0.17%) |
May 28, 2019 | 28.83 | 28.88 | 28.46 | 28.50 | 223,847 | -0.25(-0.86%) |
May 24, 2019 | 28.87 | 29.08 | 28.50 | 28.75 | 190,628 | +0.08(+0.27%) |
May 23, 2019 | 29.52 | 29.52 | 28.29 | 28.67 | 208,111 | -1.06(-3.57%) |
May 22, 2019 | 29.76 | 29.92 | 29.55 | 29.73 | 142,523 | -0.12(-0.40%) |
May 21, 2019 | 29.44 | 29.97 | 29.35 | 29.85 | 157,734 | +0.40(+1.37%) |
May 20, 2019 | 29.34 | 29.80 | 29.15 | 29.44 | 162,000 | -0.11(-0.37%) |
May 17, 2019 | 30.02 | 30.18 | 29.49 | 29.55 | 148,052 | -0.68(-2.25%) |
May 16, 2019 | 29.98 | 30.53 | 29.98 | 30.23 | 122,253 | +0.27(+0.89%) |
May 15, 2019 | 29.69 | 29.98 | 29.51 | 29.97 | 107,777 | +0.04(+0.13%) |
May 14, 2019 | 29.49 | 30.07 | 29.37 | 29.93 | 190,544 | +0.51(+1.74%) |
May 13, 2019 | 29.49 | 29.54 | 29.20 | 29.42 | 153,782 | -0.50(-1.68%) |
May 10, 2019 | 29.65 | 29.93 | 29.25 | 29.92 | 292,853 | +0.20(+0.66%) |
May 09, 2019 | 29.66 | 29.98 | 29.02 | 29.72 | 194,354 | -0.16(-0.53%) |
May 08, 2019 | 30.27 | 30.27 | 29.86 | 29.88 | 137,418 | -0.36(-1.20%) |
May 07, 2019 | 30.49 | 30.64 | 29.94 | 30.24 | 324,354 | -0.49(-1.60%) |
May 06, 2019 | 30.36 | 31.09 | 29.56 | 30.73 | 151,527 | -0.02(-0.06%) |
May 03, 2019 | 30.70 | 31.11 | 30.46 | 30.75 | 281,167 | +0.32(+1.07%) |
May 02, 2019 | 30.29 | 30.62 | 30.02 | 30.43 | 115,232 | +0.00(+0.00%) |