Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.86 | 32.37 | 31.28 | 31.72 | 6,879,028 | -0.26(-0.82%) |
Jul 30, 2019 | 30.90 | 32.84 | 30.16 | 31.98 | 4,509,932 | +1.05(+3.39%) |
Jul 29, 2019 | 31.23 | 31.25 | 30.79 | 30.93 | 2,475,308 | -0.26(-0.84%) |
Jul 26, 2019 | 31.33 | 31.74 | 30.87 | 31.20 | 2,593,718 | -0.13(-0.41%) |
Jul 25, 2019 | 31.20 | 31.74 | 31.04 | 31.32 | 2,165,138 | -0.19(-0.60%) |
Jul 24, 2019 | 30.85 | 31.70 | 30.33 | 31.51 | 2,914,180 | -0.37(-1.17%) |
Jul 23, 2019 | 31.55 | 31.94 | 31.19 | 31.89 | 1,567,081 | +0.52(+1.64%) |
Jul 22, 2019 | 31.49 | 31.66 | 31.27 | 31.37 | 1,585,466 | -0.08(-0.25%) |
Jul 19, 2019 | 31.52 | 31.72 | 31.31 | 31.45 | 1,651,441 | +0.07(+0.23%) |
Jul 18, 2019 | 31.14 | 31.50 | 30.99 | 31.38 | 2,408,835 | +0.21(+0.69%) |
Jul 17, 2019 | 31.17 | 31.51 | 30.85 | 31.17 | 2,469,714 | -0.02(-0.05%) |
Jul 16, 2019 | 30.59 | 31.32 | 30.50 | 31.18 | 1,127,343 | +0.50(+1.63%) |
Jul 15, 2019 | 30.74 | 30.93 | 30.47 | 30.68 | 1,261,862 | -0.25(-0.82%) |
Jul 12, 2019 | 30.20 | 30.98 | 30.20 | 30.93 | 1,018,258 | +0.90(+3.01%) |
Jul 11, 2019 | 30.09 | 30.11 | 29.43 | 30.03 | 851,167 | -0.02(-0.08%) |
Jul 10, 2019 | 30.32 | 30.40 | 29.86 | 30.05 | 1,342,261 | -0.04(-0.13%) |
Jul 09, 2019 | 30.25 | 30.37 | 29.97 | 30.09 | 2,140,931 | -0.31(-1.02%) |
Jul 08, 2019 | 30.80 | 30.83 | 30.29 | 30.40 | 901,949 | -0.47(-1.52%) |
Jul 05, 2019 | 30.94 | 30.99 | 30.70 | 30.87 | 661,030 | -0.29(-0.94%) |
Jul 03, 2019 | 30.82 | 31.24 | 30.78 | 31.17 | 506,546 | +0.29(+0.95%) |
Jul 02, 2019 | 30.63 | 30.87 | 30.37 | 30.87 | 1,091,086 | +0.14(+0.46%) |
Jul 01, 2019 | 30.85 | 30.93 | 30.17 | 30.73 | 1,658,179 | +0.28(+0.91%) |
Jun 28, 2019 | 30.17 | 30.56 | 30.17 | 30.45 | 1,297,867 | +0.33(+1.11%) |
Jun 27, 2019 | 29.80 | 30.15 | 29.80 | 30.12 | 640,363 | +0.52(+1.77%) |
Jun 26, 2019 | 29.78 | 29.85 | 29.40 | 29.59 | 1,446,257 | -0.12(-0.40%) |
Jun 25, 2019 | 29.99 | 30.20 | 29.71 | 29.71 | 1,312,659 | -0.24(-0.79%) |
Jun 24, 2019 | 30.40 | 30.47 | 29.86 | 29.95 | 1,090,480 | -0.43(-1.41%) |
Jun 21, 2019 | 30.51 | 30.97 | 30.13 | 30.38 | 3,526,040 | -0.04(-0.13%) |
Jun 20, 2019 | 30.69 | 30.92 | 30.13 | 30.42 | 1,021,033 | +0.10(+0.34%) |
Jun 19, 2019 | 30.12 | 30.41 | 29.87 | 30.32 | 916,573 | +0.20(+0.66%) |
Jun 18, 2019 | 30.11 | 30.55 | 29.82 | 30.12 | 1,146,285 | +0.27(+0.90%) |
Jun 17, 2019 | 29.67 | 30.03 | 29.67 | 29.85 | 872,770 | +0.17(+0.59%) |
Jun 14, 2019 | 29.99 | 29.99 | 29.59 | 29.67 | 994,191 | -0.30(-1.01%) |
Jun 13, 2019 | 29.85 | 30.08 | 29.74 | 29.97 | 607,768 | +0.27(+0.91%) |
Jun 12, 2019 | 29.62 | 29.79 | 29.46 | 29.70 | 1,136,517 | +0.09(+0.32%) |
Jun 11, 2019 | 29.56 | 30.00 | 29.47 | 29.61 | 1,420,084 | +0.35(+1.18%) |
Jun 10, 2019 | 29.96 | 29.99 | 29.07 | 29.27 | 1,870,497 | -0.51(-1.71%) |
Jun 07, 2019 | 29.75 | 29.82 | 29.42 | 29.78 | 807,800 | +0.20(+0.69%) |
Jun 06, 2019 | 29.60 | 29.70 | 29.01 | 29.57 | 1,051,897 | +0.01(+0.03%) |
Jun 05, 2019 | 29.69 | 29.70 | 28.94 | 29.56 | 988,953 | +0.05(+0.16%) |
Jun 04, 2019 | 28.61 | 29.54 | 28.61 | 29.52 | 1,052,345 | +1.24(+4.39%) |
Jun 03, 2019 | 27.80 | 28.68 | 27.76 | 28.28 | 1,642,710 | +0.39(+1.41%) |
May 31, 2019 | 28.28 | 28.35 | 27.81 | 27.88 | 1,926,088 | -0.76(-2.66%) |
May 30, 2019 | 29.10 | 29.13 | 28.42 | 28.64 | 1,289,199 | -0.27(-0.95%) |
May 29, 2019 | 28.71 | 29.15 | 28.55 | 28.92 | 1,864,931 | +0.15(+0.52%) |
May 28, 2019 | 29.21 | 29.32 | 28.76 | 28.77 | 1,503,622 | -0.43(-1.48%) |
May 24, 2019 | 29.09 | 29.41 | 29.09 | 29.20 | 809,201 | +0.25(+0.87%) |
May 23, 2019 | 29.26 | 29.34 | 28.85 | 28.95 | 928,842 | -0.53(-1.81%) |
May 22, 2019 | 29.53 | 29.60 | 29.31 | 29.48 | 1,037,256 | -0.29(-0.98%) |
May 21, 2019 | 29.36 | 29.83 | 29.31 | 29.78 | 1,184,929 | +0.49(+1.66%) |
May 20, 2019 | 29.29 | 29.47 | 29.19 | 29.29 | 1,556,076 | -0.18(-0.61%) |
May 17, 2019 | 29.60 | 29.92 | 29.42 | 29.47 | 1,032,833 | -0.36(-1.21%) |
May 16, 2019 | 29.83 | 30.18 | 29.59 | 29.83 | 1,246,261 | +0.20(+0.69%) |
May 15, 2019 | 29.38 | 29.80 | 29.17 | 29.63 | 1,248,654 | +0.11(+0.37%) |
May 14, 2019 | 29.22 | 29.73 | 29.15 | 29.52 | 1,205,803 | +0.42(+1.43%) |
May 13, 2019 | 29.67 | 29.67 | 28.89 | 29.10 | 1,604,967 | -1.09(-3.61%) |
May 10, 2019 | 29.94 | 30.23 | 29.36 | 30.19 | 1,252,008 | +0.24(+0.81%) |
May 09, 2019 | 30.25 | 30.26 | 29.62 | 29.95 | 1,423,530 | -0.58(-1.90%) |
May 08, 2019 | 30.85 | 30.96 | 30.49 | 30.53 | 1,277,569 | -0.31(-0.99%) |
May 07, 2019 | 31.18 | 31.28 | 30.62 | 30.84 | 1,578,264 | -0.65(-2.07%) |
May 06, 2019 | 31.18 | 31.53 | 31.06 | 31.49 | 1,759,854 | -0.17(-0.55%) |
May 03, 2019 | 31.39 | 31.74 | 31.27 | 31.66 | 1,193,171 | +0.43(+1.38%) |
May 02, 2019 | 31.17 | 31.57 | 31.09 | 31.23 | 1,581,986 | +0.19(+0.61%) |