Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.14 | 32.14 | 31.24 | 31.59 | 125,399 | -0.58(-1.79%) |
Jul 30, 2019 | 32.21 | 32.34 | 32.12 | 32.16 | 103,124 | +0.07(+0.22%) |
Jul 29, 2019 | 32.08 | 32.14 | 32.03 | 32.09 | 94,172 | +0.06(+0.19%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.71 | 32.03 | 112,856 | +0.35(+1.12%) |
Jul 25, 2019 | 31.63 | 31.75 | 31.54 | 31.67 | 66,028 | +0.02(+0.06%) |
Jul 24, 2019 | 31.81 | 31.85 | 31.63 | 31.66 | 74,963 | -0.21(-0.67%) |
Jul 23, 2019 | 31.98 | 31.98 | 31.78 | 31.87 | 109,517 | +0.19(+0.59%) |
Jul 22, 2019 | 31.92 | 31.92 | 31.62 | 31.68 | 665,904 | -0.13(-0.42%) |
Jul 19, 2019 | 32.11 | 32.16 | 31.82 | 31.82 | 74,072 | -0.23(-0.72%) |
Jul 18, 2019 | 31.84 | 32.12 | 31.77 | 32.05 | 74,004 | +0.27(+0.87%) |
Jul 17, 2019 | 31.83 | 31.86 | 31.68 | 31.77 | 113,966 | -0.05(-0.17%) |
Jul 16, 2019 | 31.83 | 31.90 | 31.71 | 31.82 | 121,032 | +0.02(+0.06%) |
Jul 15, 2019 | 31.78 | 31.85 | 31.75 | 31.81 | 118,507 | +0.04(+0.14%) |
Jul 12, 2019 | 31.70 | 31.80 | 31.67 | 31.76 | 63,474 | +0.15(+0.46%) |
Jul 11, 2019 | 31.65 | 31.66 | 31.49 | 31.62 | 69,641 | +0.05(+0.16%) |
Jul 10, 2019 | 31.50 | 31.61 | 31.45 | 31.57 | 81,761 | +0.20(+0.62%) |
Jul 09, 2019 | 31.49 | 31.49 | 31.25 | 31.37 | 91,551 | -0.17(-0.55%) |
Jul 08, 2019 | 31.47 | 31.59 | 31.46 | 31.55 | 69,222 | +0.09(+0.28%) |
Jul 05, 2019 | 31.47 | 31.51 | 31.23 | 31.46 | 106,091 | -0.14(-0.46%) |
Jul 03, 2019 | 31.29 | 31.64 | 31.29 | 31.60 | 79,258 | +0.37(+1.19%) |
Jul 02, 2019 | 30.99 | 31.23 | 30.99 | 31.23 | 72,112 | +0.27(+0.86%) |
Jul 01, 2019 | 31.01 | 31.06 | 30.82 | 30.96 | 182,506 | +0.13(+0.41%) |
Jun 28, 2019 | 30.95 | 30.98 | 30.76 | 30.84 | 92,562 | +0.04(+0.14%) |
Jun 27, 2019 | 30.78 | 30.84 | 30.64 | 30.80 | 77,124 | +0.04(+0.12%) |
Jun 26, 2019 | 31.13 | 31.13 | 30.75 | 30.76 | 265,909 | -0.42(-1.34%) |
Jun 25, 2019 | 31.19 | 31.24 | 31.10 | 31.18 | 255,768 | +0.00(+0.01%) |
Jun 24, 2019 | 31.18 | 31.30 | 31.16 | 31.17 | 82,310 | +0.07(+0.21%) |
Jun 21, 2019 | 31.17 | 31.26 | 31.10 | 31.11 | 213,648 | -0.09(-0.29%) |
Jun 20, 2019 | 31.11 | 31.25 | 31.04 | 31.20 | 113,195 | +0.23(+0.74%) |
Jun 19, 2019 | 30.84 | 31.01 | 30.67 | 30.97 | 61,833 | +0.11(+0.37%) |
Jun 18, 2019 | 31.26 | 31.26 | 30.82 | 30.85 | 96,226 | -0.16(-0.51%) |
Jun 17, 2019 | 31.08 | 31.10 | 30.87 | 31.01 | 103,943 | -0.08(-0.26%) |
Jun 14, 2019 | 31.07 | 31.17 | 31.04 | 31.09 | 153,076 | -0.01(-0.03%) |
Jun 13, 2019 | 31.08 | 31.15 | 30.92 | 31.10 | 93,026 | +0.09(+0.28%) |
Jun 12, 2019 | 31.04 | 31.17 | 30.97 | 31.01 | 149,298 | +0.03(+0.09%) |
Jun 11, 2019 | 30.97 | 31.05 | 30.90 | 30.98 | 575,896 | +0.14(+0.46%) |
Jun 10, 2019 | 30.91 | 30.91 | 30.75 | 30.84 | 113,735 | +0.03(+0.09%) |
Jun 07, 2019 | 30.65 | 30.95 | 30.65 | 30.82 | 105,871 | +0.27(+0.89%) |
Jun 06, 2019 | 30.33 | 30.59 | 30.32 | 30.54 | 83,822 | +0.29(+0.96%) |
Jun 05, 2019 | 30.03 | 30.30 | 29.95 | 30.25 | 101,160 | +0.31(+1.03%) |
Jun 04, 2019 | 29.85 | 29.95 | 29.78 | 29.95 | 477,912 | +0.24(+0.80%) |
Jun 03, 2019 | 29.35 | 29.72 | 29.33 | 29.71 | 79,970 | +0.38(+1.29%) |
May 31, 2019 | 29.57 | 29.57 | 29.26 | 29.33 | 82,836 | -0.40(-1.33%) |
May 30, 2019 | 29.67 | 29.84 | 29.62 | 29.72 | 65,463 | +0.07(+0.24%) |
May 29, 2019 | 29.60 | 29.70 | 29.50 | 29.65 | 115,655 | -0.20(-0.68%) |
May 28, 2019 | 30.36 | 30.43 | 29.84 | 29.86 | 262,900 | -0.51(-1.68%) |
May 24, 2019 | 30.54 | 30.55 | 30.28 | 30.37 | 116,197 | -0.09(-0.30%) |
May 23, 2019 | 30.42 | 30.50 | 30.33 | 30.46 | 349,257 | -0.09(-0.31%) |
May 22, 2019 | 30.39 | 30.59 | 30.36 | 30.55 | 96,103 | +0.16(+0.52%) |
May 21, 2019 | 30.57 | 30.57 | 30.36 | 30.39 | 61,113 | -0.08(-0.26%) |
May 20, 2019 | 30.49 | 30.62 | 30.43 | 30.47 | 89,183 | -0.05(-0.17%) |
May 17, 2019 | 30.45 | 30.69 | 30.45 | 30.53 | 76,708 | -0.07(-0.24%) |
May 16, 2019 | 30.52 | 30.78 | 30.48 | 30.60 | 60,024 | +0.23(+0.77%) |
May 15, 2019 | 30.10 | 30.44 | 30.09 | 30.37 | 53,846 | +0.20(+0.67%) |
May 14, 2019 | 30.10 | 30.36 | 30.10 | 30.17 | 60,413 | +0.11(+0.38%) |
May 13, 2019 | 29.99 | 30.07 | 29.90 | 30.05 | 111,541 | -0.26(-0.87%) |
May 10, 2019 | 29.87 | 30.33 | 29.75 | 30.32 | 84,311 | +0.34(+1.15%) |
May 09, 2019 | 29.88 | 30.02 | 29.72 | 29.97 | 74,305 | -0.04(-0.15%) |
May 08, 2019 | 30.01 | 30.17 | 29.89 | 30.02 | 50,087 | -0.03(-0.09%) |
May 07, 2019 | 30.17 | 30.25 | 29.88 | 30.04 | 102,297 | -0.30(-0.99%) |
May 06, 2019 | 30.16 | 30.38 | 30.14 | 30.34 | 82,381 | -0.04(-0.14%) |
May 03, 2019 | 30.34 | 30.44 | 30.26 | 30.39 | 73,758 | +0.19(+0.64%) |
May 02, 2019 | 30.23 | 30.23 | 30.03 | 30.19 | 69,213 | -0.05(-0.17%) |