Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.63 | 32.07 | 31.14 | 31.21 | 155,288 | -0.40(-1.27%) |
Jul 30, 2019 | 31.29 | 31.74 | 31.29 | 31.61 | 82,764 | -0.03(-0.09%) |
Jul 29, 2019 | 32.13 | 32.22 | 31.55 | 31.64 | 66,860 | -0.53(-1.65%) |
Jul 26, 2019 | 31.67 | 32.28 | 31.61 | 32.17 | 170,200 | +0.67(+2.13%) |
Jul 25, 2019 | 31.63 | 31.90 | 31.37 | 31.50 | 161,128 | -0.13(-0.41%) |
Jul 24, 2019 | 30.20 | 31.64 | 30.20 | 31.63 | 403,879 | +1.28(+4.22%) |
Jul 23, 2019 | 30.34 | 30.58 | 29.97 | 30.35 | 159,126 | +0.06(+0.20%) |
Jul 22, 2019 | 30.16 | 30.43 | 29.83 | 30.29 | 117,396 | -0.04(-0.13%) |
Jul 19, 2019 | 29.85 | 30.83 | 29.73 | 30.33 | 321,700 | +0.42(+1.40%) |
Jul 18, 2019 | 29.07 | 30.23 | 27.90 | 29.91 | 527,460 | +2.50(+9.12%) |
Jul 17, 2019 | 27.66 | 27.74 | 27.24 | 27.41 | 138,404 | -0.33(-1.19%) |
Jul 16, 2019 | 27.90 | 28.05 | 27.66 | 27.74 | 115,945 | -0.18(-0.64%) |
Jul 15, 2019 | 28.57 | 28.57 | 27.61 | 27.92 | 116,151 | -0.55(-1.93%) |
Jul 12, 2019 | 28.35 | 28.60 | 28.30 | 28.47 | 159,300 | +0.06(+0.21%) |
Jul 11, 2019 | 28.59 | 28.69 | 27.89 | 28.41 | 162,841 | -0.20(-0.70%) |
Jul 10, 2019 | 28.88 | 29.03 | 28.59 | 28.61 | 76,121 | -0.23(-0.80%) |
Jul 09, 2019 | 28.42 | 28.91 | 28.36 | 28.84 | 69,641 | +0.00(+0.00%) |
Jul 08, 2019 | 28.88 | 29.27 | 28.73 | 28.84 | 81,683 | -0.26(-0.89%) |
Jul 05, 2019 | 28.89 | 29.46 | 28.89 | 29.10 | 94,300 | +0.25(+0.87%) |
Jul 03, 2019 | 28.83 | 28.95 | 28.65 | 28.85 | 59,900 | -0.02(-0.07%) |
Jul 02, 2019 | 29.31 | 29.31 | 28.67 | 28.87 | 69,543 | -0.59(-2.00%) |
Jul 01, 2019 | 29.40 | 29.57 | 29.05 | 29.46 | 172,905 | +0.41(+1.41%) |
Jun 28, 2019 | 29.12 | 29.97 | 28.97 | 29.05 | 714,100 | +0.12(+0.41%) |
Jun 27, 2019 | 28.12 | 28.97 | 28.12 | 28.93 | 93,172 | +0.77(+2.73%) |
Jun 26, 2019 | 28.35 | 28.56 | 28.00 | 28.16 | 118,979 | -0.20(-0.71%) |
Jun 25, 2019 | 28.48 | 28.56 | 28.00 | 28.36 | 77,578 | -0.15(-0.53%) |
Jun 24, 2019 | 29.00 | 29.27 | 28.44 | 28.51 | 71,585 | -0.39(-1.35%) |
Jun 21, 2019 | 28.98 | 29.35 | 28.74 | 28.90 | 202,400 | -0.20(-0.69%) |
Jun 20, 2019 | 30.00 | 30.00 | 28.58 | 29.10 | 202,684 | -0.79(-2.64%) |
Jun 19, 2019 | 30.12 | 30.35 | 29.63 | 29.89 | 111,267 | -0.25(-0.83%) |
Jun 18, 2019 | 29.82 | 30.73 | 29.82 | 30.14 | 155,584 | +0.23(+0.77%) |
Jun 17, 2019 | 29.49 | 29.95 | 29.36 | 29.91 | 148,719 | +0.40(+1.36%) |
Jun 14, 2019 | 29.88 | 29.88 | 29.40 | 29.51 | 91,000 | -0.12(-0.40%) |
Jun 13, 2019 | 29.37 | 29.69 | 29.23 | 29.63 | 94,094 | +0.41(+1.40%) |
Jun 12, 2019 | 28.95 | 29.28 | 28.79 | 29.22 | 114,636 | +0.37(+1.28%) |
Jun 11, 2019 | 28.76 | 28.91 | 28.45 | 28.85 | 119,917 | +0.41(+1.44%) |
Jun 10, 2019 | 28.15 | 28.93 | 28.15 | 28.44 | 89,620 | +0.55(+1.97%) |
Jun 07, 2019 | 27.83 | 28.09 | 27.70 | 27.89 | 67,400 | -0.11(-0.39%) |
Jun 06, 2019 | 28.51 | 28.53 | 27.21 | 28.00 | 145,982 | -0.46(-1.62%) |
Jun 05, 2019 | 28.75 | 28.95 | 28.29 | 28.46 | 533,539 | -0.32(-1.11%) |
Jun 04, 2019 | 28.33 | 28.84 | 27.82 | 28.78 | 163,517 | +0.85(+3.04%) |
Jun 03, 2019 | 27.88 | 28.62 | 27.82 | 27.93 | 179,377 | -0.14(-0.50%) |
May 31, 2019 | 28.80 | 28.85 | 27.93 | 28.07 | 206,900 | -1.20(-4.10%) |
May 30, 2019 | 29.81 | 30.07 | 28.86 | 29.27 | 117,705 | -0.47(-1.58%) |
May 29, 2019 | 29.78 | 29.90 | 29.18 | 29.74 | 80,014 | -0.27(-0.90%) |
May 28, 2019 | 29.96 | 30.31 | 29.90 | 30.01 | 161,759 | +0.01(+0.03%) |
May 24, 2019 | 30.14 | 30.28 | 29.86 | 30.00 | 135,100 | +0.08(+0.27%) |
May 23, 2019 | 29.90 | 29.94 | 29.37 | 29.92 | 149,219 | -0.20(-0.66%) |
May 22, 2019 | 30.39 | 30.50 | 29.82 | 30.12 | 58,196 | -0.34(-1.12%) |
May 21, 2019 | 30.47 | 30.96 | 30.36 | 30.46 | 66,655 | +0.00(+0.00%) |
May 20, 2019 | 29.81 | 30.52 | 29.81 | 30.46 | 126,186 | +0.46(+1.53%) |
May 17, 2019 | 29.73 | 30.70 | 29.73 | 30.00 | 115,600 | +0.16(+0.54%) |
May 16, 2019 | 29.65 | 30.15 | 29.65 | 29.84 | 87,535 | +0.30(+1.02%) |
May 15, 2019 | 29.52 | 29.70 | 29.02 | 29.54 | 86,750 | -0.23(-0.77%) |
May 14, 2019 | 28.99 | 29.91 | 28.99 | 29.77 | 135,063 | +0.78(+2.69%) |
May 13, 2019 | 29.89 | 30.15 | 28.87 | 28.99 | 128,211 | -1.43(-4.70%) |
May 10, 2019 | 30.02 | 30.53 | 29.84 | 30.42 | 163,500 | +0.29(+0.96%) |
May 09, 2019 | 30.12 | 30.45 | 29.74 | 30.13 | 188,837 | -0.28(-0.92%) |
May 08, 2019 | 30.86 | 31.28 | 30.38 | 30.41 | 149,416 | -0.30(-0.98%) |
May 07, 2019 | 31.33 | 31.33 | 30.64 | 30.71 | 83,804 | -0.94(-2.97%) |
May 06, 2019 | 30.78 | 31.68 | 30.78 | 31.65 | 140,983 | +0.27(+0.86%) |
May 03, 2019 | 31.00 | 31.38 | 30.94 | 31.38 | 146,500 | +0.34(+1.10%) |
May 02, 2019 | 31.00 | 31.71 | 30.89 | 31.04 | 85,365 | +0.04(+0.13%) |