Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.22 | 30.81 | 29.74 | 30.12 | 632,437 | -0.70(-2.26%) |
Jul 30, 2019 | 29.41 | 30.85 | 29.27 | 30.82 | 753,320 | +0.57(+1.90%) |
Jul 29, 2019 | 30.51 | 30.59 | 30.05 | 30.25 | 566,152 | -0.13(-0.43%) |
Jul 26, 2019 | 30.49 | 30.59 | 30.17 | 30.38 | 543,776 | -0.09(-0.29%) |
Jul 25, 2019 | 31.10 | 31.10 | 30.29 | 30.46 | 440,225 | -0.64(-2.04%) |
Jul 24, 2019 | 30.39 | 31.26 | 30.39 | 31.10 | 817,675 | +0.18(+0.59%) |
Jul 23, 2019 | 30.04 | 30.93 | 29.86 | 30.92 | 1,043,661 | +1.15(+3.86%) |
Jul 22, 2019 | 29.84 | 30.05 | 29.66 | 29.77 | 582,542 | -0.02(-0.06%) |
Jul 19, 2019 | 29.83 | 30.25 | 29.67 | 29.78 | 807,916 | +0.23(+0.77%) |
Jul 18, 2019 | 29.43 | 29.85 | 29.29 | 29.56 | 878,981 | +0.06(+0.21%) |
Jul 17, 2019 | 30.21 | 30.39 | 29.47 | 29.50 | 852,734 | -0.76(-2.51%) |
Jul 16, 2019 | 29.05 | 30.71 | 28.89 | 30.25 | 1,546,913 | -0.03(-0.12%) |
Jul 15, 2019 | 30.52 | 30.67 | 29.84 | 30.29 | 615,720 | -0.03(-0.11%) |
Jul 12, 2019 | 29.70 | 30.61 | 29.57 | 30.32 | 1,279,603 | +0.79(+2.68%) |
Jul 11, 2019 | 29.40 | 29.55 | 29.04 | 29.53 | 1,827,882 | +0.28(+0.95%) |
Jul 10, 2019 | 29.66 | 29.66 | 28.73 | 29.25 | 3,758,900 | -0.35(-1.18%) |
Jul 09, 2019 | 29.79 | 29.88 | 29.31 | 29.60 | 929,143 | -0.44(-1.48%) |
Jul 08, 2019 | 30.40 | 30.58 | 29.92 | 30.05 | 789,060 | -0.47(-1.54%) |
Jul 05, 2019 | 30.32 | 30.59 | 29.85 | 30.52 | 394,200 | -0.09(-0.28%) |
Jul 03, 2019 | 30.80 | 30.80 | 30.35 | 30.60 | 529,772 | -0.11(-0.37%) |
Jul 02, 2019 | 31.43 | 31.45 | 30.45 | 30.72 | 711,030 | -0.84(-2.68%) |
Jul 01, 2019 | 32.83 | 33.05 | 31.11 | 31.56 | 1,271,060 | -0.66(-2.05%) |
Jun 28, 2019 | 31.05 | 32.33 | 30.93 | 32.22 | 4,487,622 | +1.28(+4.14%) |
Jun 27, 2019 | 30.84 | 30.99 | 30.46 | 30.94 | 1,287,018 | +0.16(+0.51%) |
Jun 26, 2019 | 29.79 | 30.90 | 29.79 | 30.79 | 1,134,255 | +0.70(+2.32%) |
Jun 25, 2019 | 29.71 | 30.22 | 29.64 | 30.09 | 1,112,724 | +0.49(+1.65%) |
Jun 24, 2019 | 30.39 | 30.53 | 29.57 | 29.60 | 851,036 | -0.34(-1.13%) |
Jun 21, 2019 | 29.71 | 30.42 | 29.58 | 29.94 | 1,580,247 | +0.08(+0.26%) |
Jun 20, 2019 | 29.72 | 29.98 | 29.46 | 29.86 | 969,441 | +0.66(+2.27%) |
Jun 19, 2019 | 28.89 | 29.37 | 28.79 | 29.20 | 811,195 | +0.36(+1.24%) |
Jun 18, 2019 | 28.26 | 28.93 | 28.12 | 28.84 | 1,294,737 | +0.91(+3.24%) |
Jun 17, 2019 | 28.06 | 28.15 | 27.71 | 27.94 | 1,103,839 | -0.05(-0.19%) |
Jun 14, 2019 | 28.79 | 28.84 | 27.41 | 27.99 | 1,140,473 | -1.11(-3.80%) |
Jun 13, 2019 | 28.88 | 29.27 | 28.73 | 29.10 | 913,108 | +0.20(+0.69%) |
Jun 12, 2019 | 28.74 | 28.97 | 28.37 | 28.90 | 683,411 | -0.03(-0.09%) |
Jun 11, 2019 | 28.98 | 29.17 | 28.55 | 28.92 | 847,785 | +0.48(+1.68%) |
Jun 10, 2019 | 28.39 | 28.97 | 28.21 | 28.44 | 1,039,232 | +0.37(+1.33%) |
Jun 07, 2019 | 28.43 | 28.70 | 27.95 | 28.07 | 3,754,206 | -0.10(-0.34%) |
Jun 06, 2019 | 28.33 | 28.76 | 27.79 | 28.16 | 655,511 | -0.39(-1.37%) |
Jun 05, 2019 | 28.45 | 29.12 | 28.22 | 28.56 | 657,408 | -0.32(-1.12%) |
Jun 04, 2019 | 27.78 | 28.91 | 27.78 | 28.88 | 675,663 | +1.49(+5.44%) |
Jun 03, 2019 | 26.79 | 27.66 | 26.71 | 27.39 | 648,625 | +0.60(+2.24%) |
May 31, 2019 | 26.87 | 27.01 | 26.66 | 26.79 | 708,046 | -0.66(-2.41%) |
May 30, 2019 | 27.74 | 28.03 | 27.23 | 27.45 | 538,494 | -0.17(-0.63%) |
May 29, 2019 | 27.38 | 27.90 | 27.20 | 27.62 | 718,988 | -0.04(-0.16%) |
May 28, 2019 | 28.04 | 28.04 | 27.35 | 27.67 | 780,051 | -0.21(-0.75%) |
May 24, 2019 | 28.36 | 28.50 | 27.83 | 27.88 | 767,279 | -0.14(-0.50%) |
May 23, 2019 | 28.31 | 28.45 | 27.74 | 28.02 | 1,145,941 | -0.97(-3.34%) |
May 22, 2019 | 29.35 | 29.51 | 28.98 | 28.98 | 422,387 | -0.66(-2.23%) |
May 21, 2019 | 29.23 | 29.75 | 29.01 | 29.64 | 437,986 | +0.58(+2.01%) |
May 20, 2019 | 28.88 | 29.30 | 28.61 | 29.06 | 489,802 | -0.05(-0.18%) |
May 17, 2019 | 29.56 | 29.78 | 29.08 | 29.11 | 677,052 | -0.89(-2.96%) |
May 16, 2019 | 30.08 | 30.51 | 29.93 | 30.00 | 553,830 | +0.14(+0.47%) |
May 15, 2019 | 29.30 | 30.02 | 28.97 | 29.86 | 962,743 | +0.16(+0.53%) |
May 14, 2019 | 30.09 | 30.13 | 29.57 | 29.71 | 924,040 | -0.08(-0.26%) |
May 13, 2019 | 30.25 | 30.56 | 29.38 | 29.78 | 1,336,012 | -1.17(-3.77%) |
May 10, 2019 | 31.31 | 31.36 | 30.33 | 30.95 | 1,223,083 | -0.56(-1.79%) |
May 09, 2019 | 31.52 | 31.60 | 30.77 | 31.51 | 1,528,936 | -0.42(-1.33%) |
May 08, 2019 | 32.74 | 33.12 | 31.93 | 31.94 | 976,102 | -1.36(-4.08%) |
May 07, 2019 | 31.90 | 33.39 | 31.37 | 33.30 | 1,639,801 | -1.59(-4.54%) |
May 06, 2019 | 33.91 | 35.01 | 33.91 | 34.88 | 1,061,050 | -0.43(-1.23%) |
May 03, 2019 | 34.76 | 35.33 | 34.62 | 35.32 | 969,000 | +0.89(+2.59%) |
May 02, 2019 | 34.65 | 34.82 | 33.85 | 34.42 | 727,166 | -0.29(-0.85%) |