Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.32 | 30.32 | 30.08 | 30.08 | 760 | -0.21(-0.69%) |
Jul 30, 2019 | 30.41 | 30.69 | 30.27 | 30.29 | 4,947 | -0.11(-0.36%) |
Jul 29, 2019 | 30.40 | 30.41 | 30.40 | 30.40 | 4,638 | +0.01(+0.02%) |
Jul 26, 2019 | 30.46 | 30.46 | 30.40 | 30.40 | 3,400 | +0.16(+0.51%) |
Jul 25, 2019 | 30.22 | 30.24 | 30.22 | 30.24 | 112 | +0.02(+0.06%) |
Jul 24, 2019 | 30.18 | 30.26 | 30.10 | 30.22 | 1,277 | +0.08(+0.27%) |
Jul 23, 2019 | 30.15 | 30.15 | 30.05 | 30.14 | 882 | +0.17(+0.57%) |
Jul 22, 2019 | 30.02 | 30.07 | 29.97 | 29.97 | 2,366 | -0.00(-0.00%) |
Jul 19, 2019 | 30.13 | 30.22 | 29.97 | 29.97 | 500 | -0.10(-0.34%) |
Jul 18, 2019 | 29.95 | 30.07 | 29.95 | 30.07 | 200 | +0.06(+0.21%) |
Jul 17, 2019 | 30.01 | 30.03 | 30.01 | 30.01 | 378 | -0.03(-0.10%) |
Jul 16, 2019 | 30.12 | 30.12 | 30.04 | 30.04 | 416 | -0.03(-0.10%) |
Jul 15, 2019 | 30.12 | 30.12 | 30.07 | 30.07 | 774 | +0.06(+0.20%) |
Jul 12, 2019 | 30.00 | 30.01 | 30.00 | 30.01 | 200 | +0.27(+0.89%) |
Jul 11, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.16(+0.55%) |
Jul 10, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 5 | -0.07(-0.24%) |
Jul 09, 2019 | 29.68 | 29.69 | 29.55 | 29.65 | 2,239 | +0.06(+0.21%) |
Jul 08, 2019 | 29.59 | 29.59 | 29.59 | 29.59 | 267 | -0.11(-0.36%) |
Jul 05, 2019 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.02(-0.08%) |
Jul 03, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.03(+0.09%) |
Jul 02, 2019 | 29.65 | 29.70 | 29.65 | 29.69 | 2,150 | +0.04(+0.12%) |
Jul 01, 2019 | 29.55 | 29.70 | 29.55 | 29.66 | 1,791 | +0.21(+0.71%) |
Jun 28, 2019 | 29.55 | 29.55 | 29.45 | 29.45 | 300 | +0.03(+0.09%) |
Jun 27, 2019 | 29.42 | 29.42 | 29.42 | 29.42 | 6 | +0.10(+0.35%) |
Jun 26, 2019 | 29.44 | 29.44 | 29.32 | 29.32 | 740 | -0.00(-0.01%) |
Jun 25, 2019 | 29.29 | 29.36 | 29.29 | 29.32 | 1,839 | -0.14(-0.46%) |
Jun 24, 2019 | 29.49 | 29.49 | 29.46 | 29.46 | 304 | -0.03(-0.11%) |
Jun 21, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 100 | -0.03(-0.12%) |
Jun 20, 2019 | 29.50 | 29.55 | 29.47 | 29.52 | 673 | -0.01(-0.04%) |
Jun 19, 2019 | 29.46 | 29.53 | 29.42 | 29.53 | 449 | +0.04(+0.13%) |
Jun 18, 2019 | 29.49 | 29.50 | 29.49 | 29.50 | 196 | +0.20(+0.68%) |
Jun 17, 2019 | 29.38 | 29.38 | 29.30 | 29.30 | 216 | -0.17(-0.56%) |
Jun 14, 2019 | 29.30 | 29.46 | 29.30 | 29.46 | 2,300 | -0.04(-0.14%) |
Jun 13, 2019 | 29.41 | 29.54 | 29.41 | 29.51 | 1,719 | +0.01(+0.02%) |
Jun 12, 2019 | 29.52 | 29.55 | 29.47 | 29.50 | 1,745 | -0.06(-0.20%) |
Jun 11, 2019 | 29.58 | 29.58 | 29.56 | 29.56 | 546 | -0.09(-0.30%) |
Jun 10, 2019 | 29.65 | 29.74 | 29.62 | 29.65 | 4,404 | +0.17(+0.58%) |
Jun 07, 2019 | 29.37 | 29.51 | 29.37 | 29.48 | 1,300 | +0.17(+0.59%) |
Jun 06, 2019 | 29.21 | 29.31 | 29.21 | 29.31 | 3,178 | +0.07(+0.25%) |
Jun 05, 2019 | 29.21 | 29.24 | 29.20 | 29.23 | 1,727 | +0.19(+0.64%) |
Jun 04, 2019 | 28.78 | 29.05 | 28.76 | 29.05 | 3,017 | +0.46(+1.61%) |
Jun 03, 2019 | 28.57 | 28.63 | 28.52 | 28.59 | 4,857 | +0.02(+0.08%) |
May 31, 2019 | 28.41 | 28.59 | 28.41 | 28.57 | 2,100 | -0.20(-0.71%) |
May 30, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 278 | +0.02(+0.08%) |
May 29, 2019 | 28.73 | 28.75 | 28.73 | 28.75 | 272 | -0.00(-0.00%) |
May 28, 2019 | 28.82 | 28.82 | 28.75 | 28.75 | 168 | -0.15(-0.53%) |
May 24, 2019 | 28.93 | 28.93 | 28.90 | 28.90 | 1,700 | +0.05(+0.16%) |
May 23, 2019 | 28.85 | 28.85 | 28.80 | 28.85 | 2,018 | -0.21(-0.72%) |
May 22, 2019 | 29.10 | 29.10 | 29.06 | 29.06 | 889 | -0.06(-0.21%) |
May 21, 2019 | 29.04 | 29.12 | 29.04 | 29.12 | 1,095 | +0.18(+0.63%) |
May 20, 2019 | 28.94 | 28.94 | 28.94 | 28.94 | 60 | -0.15(-0.50%) |
May 17, 2019 | 29.08 | 29.11 | 29.08 | 29.09 | 1,400 | -0.06(-0.19%) |
May 16, 2019 | 29.12 | 29.19 | 29.12 | 29.14 | 312 | +0.17(+0.59%) |
May 15, 2019 | 29.03 | 29.03 | 28.86 | 28.97 | 998 | +0.14(+0.48%) |
May 14, 2019 | 28.83 | 28.83 | 28.83 | 28.83 | 53 | +0.18(+0.64%) |
May 13, 2019 | 28.68 | 28.68 | 28.65 | 28.65 | 147 | -0.49(-1.68%) |
May 10, 2019 | 29.03 | 29.14 | 28.98 | 29.14 | 400 | +0.04(+0.15%) |
May 09, 2019 | 28.83 | 29.10 | 28.83 | 29.10 | 277 | -0.01(-0.04%) |
May 08, 2019 | 29.11 | 29.11 | 29.11 | 29.11 | 1 | -0.00(-0.02%) |
May 07, 2019 | 29.10 | 29.11 | 29.10 | 29.11 | 100 | -0.32(-1.09%) |
May 06, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | -0.07(-0.24%) |
May 03, 2019 | 29.49 | 29.51 | 29.49 | 29.51 | 500 | +0.13(+0.46%) |
May 02, 2019 | 29.30 | 29.37 | 29.30 | 29.37 | 400 | +0.09(+0.31%) |