Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.80 | 32.62 | 31.80 | 32.28 | 2,966 | +0.21(+0.65%) |
Jul 30, 2019 | 31.99 | 32.07 | 31.80 | 32.07 | 2,829 | +0.08(+0.26%) |
Jul 29, 2019 | 32.37 | 32.37 | 31.99 | 31.99 | 636 | -0.76(-2.31%) |
Jul 26, 2019 | 32.91 | 32.97 | 32.75 | 32.75 | 900 | -0.39(-1.19%) |
Jul 25, 2019 | 33.31 | 33.61 | 33.14 | 33.14 | 778 | -0.39(-1.16%) |
Jul 24, 2019 | 33.48 | 33.81 | 33.48 | 33.53 | 876 | +0.11(+0.33%) |
Jul 23, 2019 | 33.81 | 33.81 | 33.42 | 33.42 | 1,348 | -0.27(-0.79%) |
Jul 22, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 304 | +0.59(+1.78%) |
Jul 19, 2019 | 32.66 | 33.10 | 32.66 | 33.10 | 600 | +0.27(+0.81%) |
Jul 18, 2019 | 32.76 | 32.83 | 32.69 | 32.83 | 2,881 | -0.46(-1.38%) |
Jul 17, 2019 | 33.25 | 33.38 | 33.25 | 33.29 | 481 | -0.36(-1.07%) |
Jul 16, 2019 | 33.42 | 33.65 | 33.42 | 33.65 | 608 | +0.03(+0.08%) |
Jul 15, 2019 | 33.67 | 33.83 | 33.62 | 33.62 | 1,123 | -0.12(-0.36%) |
Jul 12, 2019 | 33.86 | 33.86 | 33.74 | 33.74 | 900 | -1.14(-3.26%) |
Jul 11, 2019 | 34.74 | 34.88 | 34.74 | 34.88 | 708 | +0.17(+0.49%) |
Jul 10, 2019 | 34.23 | 34.71 | 34.07 | 34.71 | 1,846 | +0.91(+2.68%) |
Jul 09, 2019 | 33.45 | 33.80 | 33.45 | 33.80 | 324 | -0.04(-0.12%) |
Jul 08, 2019 | 34.00 | 34.00 | 33.78 | 33.84 | 218 | -0.20(-0.59%) |
Jul 05, 2019 | 34.04 | 34.04 | 34.04 | 34.04 | 100 | +0.39(+1.15%) |
Jul 03, 2019 | 33.44 | 33.76 | 33.44 | 33.65 | 1,900 | +0.69(+2.08%) |
Jul 02, 2019 | 32.79 | 32.97 | 32.79 | 32.97 | 350 | +0.06(+0.19%) |
Jul 01, 2019 | 33.44 | 33.44 | 32.91 | 32.91 | 624 | +0.17(+0.53%) |
Jun 28, 2019 | 32.50 | 32.73 | 32.03 | 32.73 | 400 | +0.59(+1.85%) |
Jun 27, 2019 | 32.44 | 32.44 | 32.02 | 32.14 | 552 | -0.23(-0.71%) |
Jun 26, 2019 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.40(+1.25%) |
Jun 25, 2019 | 32.43 | 32.43 | 31.97 | 31.97 | 1,203 | -0.46(-1.43%) |
Jun 24, 2019 | 32.43 | 32.43 | 32.43 | 32.43 | 5 | -0.27(-0.82%) |
Jun 21, 2019 | 32.42 | 32.70 | 32.16 | 32.70 | 1,100 | +0.46(+1.42%) |
Jun 20, 2019 | 32.10 | 32.24 | 32.10 | 32.24 | 100 | +0.23(+0.72%) |
Jun 19, 2019 | 32.01 | 32.01 | 32.01 | 32.01 | 1 | +0.07(+0.21%) |
Jun 18, 2019 | 32.10 | 32.10 | 31.95 | 31.95 | 103 | +0.12(+0.38%) |
Jun 17, 2019 | 31.89 | 31.89 | 31.82 | 31.82 | 114 | -0.36(-1.12%) |
Jun 14, 2019 | 32.54 | 32.54 | 32.19 | 32.19 | 300 | -0.51(-1.57%) |
Jun 13, 2019 | 33.57 | 33.57 | 32.38 | 32.70 | 799 | +0.57(+1.78%) |
Jun 12, 2019 | 32.13 | 32.16 | 32.13 | 32.13 | 304 | -0.42(-1.28%) |
Jun 11, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 2 | +0.29(+0.88%) |
Jun 10, 2019 | 32.04 | 32.26 | 32.04 | 32.26 | 181 | +0.23(+0.72%) |
Jun 07, 2019 | 32.26 | 32.26 | 31.97 | 32.03 | 200 | -0.00(-0.01%) |
Jun 06, 2019 | 32.03 | 32.03 | 32.03 | 32.03 | 1 | +0.31(+0.99%) |
Jun 05, 2019 | 31.65 | 31.72 | 31.65 | 31.72 | 257 | -0.70(-2.14%) |
Jun 04, 2019 | 32.21 | 32.41 | 32.21 | 32.41 | 1,032 | +0.81(+2.57%) |
Jun 03, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 29 | +0.38(+1.22%) |
May 31, 2019 | 31.40 | 31.46 | 31.22 | 31.22 | 600 | -0.41(-1.29%) |
May 30, 2019 | 31.67 | 31.67 | 31.63 | 31.63 | 342 | +0.49(+1.56%) |
May 29, 2019 | 31.36 | 31.36 | 31.14 | 31.14 | 920 | -1.64(-5.00%) |
May 28, 2019 | 33.23 | 33.23 | 32.78 | 32.78 | 6,984 | -0.07(-0.21%) |
May 24, 2019 | 33.56 | 33.58 | 32.85 | 32.85 | 1,500 | +0.47(+1.45%) |
May 23, 2019 | 33.35 | 33.35 | 32.38 | 32.38 | 1,477 | -1.79(-5.25%) |
May 22, 2019 | 34.46 | 34.46 | 34.17 | 34.17 | 306 | -0.29(-0.84%) |
May 21, 2019 | 34.10 | 34.46 | 33.78 | 34.46 | 1,004 | +0.82(+2.43%) |
May 20, 2019 | 33.82 | 33.82 | 33.65 | 33.65 | 513 | -0.41(-1.22%) |
May 17, 2019 | 34.75 | 34.75 | 34.06 | 34.06 | 1,200 | -0.26(-0.76%) |
May 16, 2019 | 34.49 | 34.49 | 34.32 | 34.32 | 432 | +0.37(+1.09%) |
May 15, 2019 | 33.68 | 33.95 | 33.30 | 33.95 | 1,313 | +0.41(+1.22%) |
May 14, 2019 | 33.74 | 33.74 | 33.54 | 33.54 | 380 | +0.56(+1.70%) |
May 13, 2019 | 33.78 | 33.78 | 32.85 | 32.98 | 2,363 | -0.78(-2.31%) |
May 10, 2019 | 33.04 | 33.76 | 32.50 | 33.76 | 4,400 | +1.93(+6.05%) |
May 09, 2019 | 32.48 | 32.48 | 31.81 | 31.84 | 1,662 | -0.74(-2.27%) |
May 08, 2019 | 32.81 | 32.81 | 32.58 | 32.58 | 306 | +0.05(+0.16%) |
May 07, 2019 | 32.80 | 32.80 | 32.25 | 32.52 | 936 | -0.48(-1.46%) |
May 06, 2019 | 32.45 | 33.01 | 32.45 | 33.01 | 6,117 | +0.20(+0.60%) |
May 03, 2019 | 32.40 | 32.81 | 32.40 | 32.81 | 3,800 | +0.76(+2.38%) |
May 02, 2019 | 32.56 | 32.56 | 32.05 | 32.05 | 372 | -0.96(-2.92%) |