Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.31 | 34.43 | 34.06 | 34.24 | 192,659 | +0.04(+0.13%) |
Jul 30, 2019 | 34.26 | 34.27 | 34.16 | 34.19 | 127,915 | -0.26(-0.75%) |
Jul 29, 2019 | 34.43 | 34.49 | 34.38 | 34.45 | 69,659 | -0.01(-0.03%) |
Jul 26, 2019 | 34.39 | 34.50 | 34.39 | 34.46 | 56,385 | +0.09(+0.26%) |
Jul 25, 2019 | 34.51 | 34.51 | 34.36 | 34.37 | 36,585 | -0.21(-0.62%) |
Jul 24, 2019 | 34.46 | 34.60 | 34.46 | 34.59 | 97,674 | +0.03(+0.08%) |
Jul 23, 2019 | 34.51 | 34.56 | 34.42 | 34.56 | 53,438 | +0.40(+1.18%) |
Jul 22, 2019 | 34.17 | 34.17 | 34.09 | 34.16 | 60,120 | +0.07(+0.21%) |
Jul 19, 2019 | 34.16 | 34.18 | 34.04 | 34.09 | 44,278 | +0.29(+0.84%) |
Jul 18, 2019 | 33.69 | 33.85 | 33.67 | 33.80 | 75,151 | -0.35(-1.02%) |
Jul 17, 2019 | 34.26 | 34.30 | 34.14 | 34.15 | 16,829 | -0.08(-0.23%) |
Jul 16, 2019 | 34.26 | 34.29 | 34.21 | 34.23 | 205,094 | -0.14(-0.42%) |
Jul 15, 2019 | 34.39 | 34.42 | 34.33 | 34.37 | 82,078 | +0.03(+0.08%) |
Jul 12, 2019 | 34.37 | 34.38 | 34.31 | 34.34 | 73,424 | -0.15(-0.44%) |
Jul 11, 2019 | 34.49 | 34.52 | 34.38 | 34.50 | 75,984 | +0.09(+0.26%) |
Jul 10, 2019 | 34.48 | 34.55 | 34.40 | 34.41 | 242,297 | +0.03(+0.08%) |
Jul 09, 2019 | 34.30 | 34.39 | 34.30 | 34.38 | 176,729 | -0.24(-0.70%) |
Jul 08, 2019 | 34.58 | 34.62 | 34.54 | 34.62 | 51,422 | -0.10(-0.28%) |
Jul 05, 2019 | 34.61 | 34.75 | 34.52 | 34.72 | 53,582 | +0.06(+0.18%) |
Jul 03, 2019 | 34.59 | 34.68 | 34.56 | 34.66 | 336,966 | +0.07(+0.21%) |
Jul 02, 2019 | 34.65 | 34.71 | 34.51 | 34.59 | 59,769 | -0.09(-0.26%) |
Jul 01, 2019 | 34.78 | 34.78 | 34.56 | 34.67 | 101,242 | +0.71(+2.10%) |
Jun 28, 2019 | 33.97 | 34.03 | 33.93 | 33.96 | 117,030 | +0.13(+0.40%) |
Jun 27, 2019 | 33.85 | 33.89 | 33.79 | 33.83 | 89,538 | +0.16(+0.46%) |
Jun 26, 2019 | 33.74 | 33.76 | 33.66 | 33.67 | 78,271 | +0.16(+0.47%) |
Jun 25, 2019 | 33.70 | 33.71 | 33.52 | 33.52 | 145,669 | -0.18(-0.54%) |
Jun 24, 2019 | 33.74 | 33.78 | 33.67 | 33.70 | 103,920 | +0.01(+0.03%) |
Jun 21, 2019 | 33.78 | 33.92 | 33.68 | 33.69 | 225,105 | -0.35(-1.02%) |
Jun 20, 2019 | 34.22 | 34.22 | 33.86 | 34.04 | 159,436 | +0.07(+0.20%) |
Jun 19, 2019 | 33.95 | 34.00 | 33.84 | 33.97 | 123,519 | +0.19(+0.56%) |
Jun 18, 2019 | 33.47 | 33.78 | 33.46 | 33.78 | 231,970 | +0.19(+0.57%) |
Jun 17, 2019 | 33.57 | 33.65 | 33.57 | 33.58 | 35,922 | +0.09(+0.26%) |
Jun 14, 2019 | 33.50 | 33.52 | 33.41 | 33.50 | 28,484 | -0.02(-0.05%) |
Jun 13, 2019 | 33.64 | 33.65 | 33.43 | 33.51 | 199,387 | -0.09(-0.26%) |
Jun 12, 2019 | 33.78 | 33.78 | 33.58 | 33.60 | 61,117 | -0.34(-1.00%) |
Jun 11, 2019 | 34.10 | 34.13 | 33.92 | 33.94 | 32,406 | +0.11(+0.33%) |
Jun 10, 2019 | 33.84 | 33.94 | 33.82 | 33.83 | 39,221 | +0.25(+0.75%) |
Jun 07, 2019 | 33.33 | 33.59 | 33.33 | 33.58 | 35,518 | +0.30(+0.91%) |
Jun 06, 2019 | 33.17 | 33.34 | 33.13 | 33.27 | 131,846 | +0.04(+0.13%) |
Jun 05, 2019 | 33.26 | 33.27 | 33.04 | 33.23 | 1,340,318 | +0.13(+0.39%) |
Jun 04, 2019 | 32.80 | 33.11 | 32.73 | 33.10 | 572,332 | +0.45(+1.38%) |
Jun 03, 2019 | 32.76 | 32.82 | 32.56 | 32.65 | 500,711 | +0.02(+0.05%) |
May 31, 2019 | 32.65 | 32.78 | 32.59 | 32.63 | 366,026 | -0.74(-2.21%) |
May 30, 2019 | 33.35 | 33.43 | 33.22 | 33.37 | 127,272 | +0.13(+0.39%) |
May 29, 2019 | 33.16 | 33.26 | 32.96 | 33.24 | 835,885 | -0.04(-0.13%) |
May 28, 2019 | 33.60 | 33.68 | 33.28 | 33.28 | 146,929 | -0.23(-0.70%) |
May 24, 2019 | 33.58 | 33.64 | 33.40 | 33.52 | 411,232 | +0.36(+1.10%) |
May 23, 2019 | 33.31 | 33.31 | 33.04 | 33.15 | 721,980 | -0.45(-1.34%) |
May 22, 2019 | 33.59 | 33.68 | 33.56 | 33.60 | 639,099 | -0.35(-1.02%) |
May 21, 2019 | 33.87 | 33.97 | 33.82 | 33.95 | 544,753 | +0.42(+1.24%) |
May 20, 2019 | 33.52 | 33.63 | 33.43 | 33.53 | 123,625 | -0.18(-0.54%) |
May 17, 2019 | 33.68 | 33.92 | 33.68 | 33.71 | 35,749 | -0.09(-0.26%) |
May 16, 2019 | 33.67 | 33.94 | 33.67 | 33.80 | 204,225 | +0.24(+0.72%) |
May 15, 2019 | 33.12 | 33.60 | 33.12 | 33.56 | 164,308 | +0.07(+0.21%) |
May 14, 2019 | 33.45 | 33.61 | 33.40 | 33.49 | 127,895 | +0.55(+1.68%) |
May 13, 2019 | 33.07 | 33.13 | 32.87 | 32.93 | 180,713 | -0.97(-2.86%) |
May 10, 2019 | 33.54 | 33.93 | 33.28 | 33.91 | 241,250 | +0.29(+0.85%) |
May 09, 2019 | 33.38 | 33.66 | 33.19 | 33.62 | 409,457 | -0.30(-0.89%) |
May 08, 2019 | 33.87 | 34.06 | 33.83 | 33.92 | 223,329 | -0.29(-0.86%) |
May 07, 2019 | 34.66 | 34.67 | 34.11 | 34.22 | 124,932 | -0.82(-2.35%) |
May 06, 2019 | 34.71 | 35.06 | 34.71 | 35.04 | 549,325 | -0.42(-1.20%) |
May 03, 2019 | 35.28 | 35.49 | 35.28 | 35.47 | 692,498 | +0.32(+0.91%) |
May 02, 2019 | 35.16 | 35.22 | 34.98 | 35.15 | 32,997 | +0.03(+0.10%) |