Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.47 | 33.49 | 32.13 | 32.13 | 4,432 | -0.17(-0.53%) |
Jul 30, 2019 | 31.79 | 33.15 | 31.45 | 32.30 | 6,640 | +0.17(+0.53%) |
Jul 29, 2019 | 31.79 | 32.81 | 31.11 | 32.13 | 4,410 | +0.68(+2.16%) |
Jul 26, 2019 | 31.11 | 31.79 | 30.68 | 31.45 | 2,741 | +0.34(+1.09%) |
Jul 25, 2019 | 30.77 | 31.79 | 30.60 | 31.11 | 2,514 | +0.17(+0.55%) |
Jul 24, 2019 | 30.77 | 31.79 | 30.09 | 30.94 | 8,262 | -0.51(-1.62%) |
Jul 23, 2019 | 30.94 | 32.47 | 30.79 | 31.45 | 12,204 | +0.51(+1.65%) |
Jul 22, 2019 | 30.94 | 30.94 | 30.55 | 30.94 | 1,308 | -0.17(-0.55%) |
Jul 19, 2019 | 30.43 | 32.13 | 30.43 | 31.11 | 4,352 | +0.51(+1.67%) |
Jul 18, 2019 | 29.92 | 31.45 | 29.41 | 30.60 | 5,528 | +0.17(+0.56%) |
Jul 17, 2019 | 30.94 | 31.45 | 29.07 | 30.43 | 5,982 | -0.34(-1.10%) |
Jul 16, 2019 | 30.60 | 31.11 | 30.09 | 30.77 | 1,296 | +0.17(+0.56%) |
Jul 15, 2019 | 31.62 | 31.97 | 27.88 | 30.60 | 6,919 | -1.02(-3.23%) |
Jul 12, 2019 | 30.43 | 32.26 | 30.43 | 31.62 | 5,147 | +1.19(+3.91%) |
Jul 11, 2019 | 31.96 | 33.66 | 30.26 | 30.43 | 9,924 | -1.70(-5.29%) |
Jul 10, 2019 | 31.79 | 32.55 | 31.45 | 32.13 | 3,580 | +0.34(+1.07%) |
Jul 09, 2019 | 33.49 | 33.49 | 31.28 | 31.79 | 4,478 | -1.36(-4.10%) |
Jul 08, 2019 | 32.64 | 34.34 | 32.47 | 33.15 | 6,451 | +0.34(+1.04%) |
Jul 05, 2019 | 32.47 | 33.32 | 32.05 | 32.81 | 3,541 | +0.34(+1.05%) |
Jul 03, 2019 | 32.30 | 32.81 | 31.78 | 32.47 | 4,952 | -0.34(-1.04%) |
Jul 02, 2019 | 33.15 | 33.49 | 32.46 | 32.81 | 2,151 | +0.00(+0.00%) |
Jul 01, 2019 | 33.66 | 33.66 | 32.47 | 32.81 | 3,428 | -0.34(-1.03%) |
Jun 28, 2019 | 34.17 | 34.17 | 32.49 | 33.15 | 14,200 | -0.68(-2.01%) |
Jun 27, 2019 | 32.13 | 34.59 | 31.45 | 33.83 | 9,354 | +1.70(+5.29%) |
Jun 26, 2019 | 31.11 | 32.13 | 29.92 | 32.13 | 2,826 | +1.28(+4.13%) |
Jun 25, 2019 | 29.75 | 32.13 | 29.75 | 30.86 | 5,701 | +1.11(+3.71%) |
Jun 24, 2019 | 31.11 | 31.45 | 27.71 | 29.75 | 4,300 | -1.36(-4.37%) |
Jun 21, 2019 | 29.92 | 31.62 | 28.87 | 31.11 | 2,964 | +0.68(+2.23%) |
Jun 20, 2019 | 31.28 | 32.13 | 30.43 | 30.43 | 3,083 | -0.51(-1.65%) |
Jun 19, 2019 | 31.62 | 31.62 | 30.09 | 30.94 | 2,685 | +0.00(+0.00%) |
Jun 18, 2019 | 31.11 | 31.45 | 29.74 | 30.94 | 7,027 | +1.19(+4.00%) |
Jun 17, 2019 | 26.52 | 30.77 | 23.80 | 29.75 | 19,709 | +2.30(+8.36%) |
Jun 14, 2019 | 27.74 | 28.42 | 26.52 | 27.45 | 2,094 | -0.09(-0.31%) |
Jun 13, 2019 | 28.56 | 29.58 | 26.35 | 27.54 | 7,431 | -1.02(-3.57%) |
Jun 12, 2019 | 26.35 | 28.90 | 26.35 | 28.56 | 4,778 | +1.53(+5.66%) |
Jun 11, 2019 | 25.33 | 27.20 | 25.33 | 27.03 | 3,932 | +1.70(+6.71%) |
Jun 10, 2019 | 24.82 | 25.72 | 24.66 | 25.33 | 2,525 | +0.00(+0.00%) |
Jun 07, 2019 | 24.99 | 25.84 | 24.33 | 25.33 | 2,758 | +1.02(+4.20%) |
Jun 06, 2019 | 24.31 | 25.08 | 23.80 | 24.31 | 4,835 | -0.34(-1.38%) |
Jun 05, 2019 | 26.18 | 26.18 | 24.31 | 24.65 | 3,844 | -1.19(-4.61%) |
Jun 04, 2019 | 25.67 | 26.35 | 25.50 | 25.84 | 2,202 | +0.34(+1.33%) |
Jun 03, 2019 | 25.50 | 26.18 | 25.16 | 25.50 | 4,116 | -0.51(-1.96%) |
May 31, 2019 | 24.82 | 26.68 | 24.82 | 26.01 | 7,617 | +1.19(+4.79%) |
May 30, 2019 | 26.86 | 26.86 | 24.65 | 24.82 | 3,936 | -1.87(-7.01%) |
May 29, 2019 | 26.86 | 27.37 | 26.56 | 26.69 | 3,563 | -0.34(-1.26%) |
May 28, 2019 | 27.03 | 27.20 | 26.69 | 27.03 | 3,282 | +0.34(+1.27%) |
May 24, 2019 | 26.35 | 27.88 | 26.35 | 26.69 | 3,111 | -0.34(-1.26%) |
May 23, 2019 | 26.52 | 28.71 | 25.80 | 27.03 | 3,298 | +0.70(+2.65%) |
May 22, 2019 | 26.52 | 27.20 | 24.31 | 26.33 | 13,726 | -0.53(-1.96%) |
May 21, 2019 | 30.09 | 30.41 | 26.35 | 26.86 | 35,056 | -3.40(-11.24%) |
May 20, 2019 | 31.79 | 31.79 | 30.26 | 30.26 | 11,396 | -1.53(-4.81%) |
May 17, 2019 | 31.79 | 31.96 | 30.94 | 31.79 | 1,617 | +0.17(+0.54%) |
May 16, 2019 | 31.96 | 31.96 | 30.94 | 31.62 | 2,509 | -0.34(-1.06%) |
May 15, 2019 | 33.32 | 33.32 | 30.94 | 31.96 | 3,868 | -0.85(-2.59%) |
May 14, 2019 | 32.30 | 34.00 | 32.13 | 32.81 | 14,155 | +2.21(+7.22%) |
May 13, 2019 | 31.11 | 32.13 | 29.75 | 30.60 | 4,042 | -1.02(-3.23%) |
May 10, 2019 | 31.62 | 32.30 | 30.94 | 31.62 | 3,552 | -0.51(-1.59%) |
May 09, 2019 | 31.62 | 32.13 | 30.60 | 32.13 | 1,737 | +0.68(+2.16%) |
May 08, 2019 | 31.45 | 31.96 | 30.91 | 31.45 | 4,156 | -0.17(-0.54%) |
May 07, 2019 | 30.94 | 32.13 | 30.94 | 31.62 | 4,133 | +0.51(+1.64%) |
May 06, 2019 | 30.60 | 31.45 | 30.60 | 31.11 | 2,629 | +0.34(+1.10%) |
May 03, 2019 | 30.77 | 31.11 | 29.92 | 30.77 | 2,600 | -0.17(-0.55%) |
May 02, 2019 | 31.45 | 31.45 | 29.24 | 30.94 | 4,186 | -0.51(-1.62%) |