Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.96 | 33.96 | 32.91 | 33.06 | 14,605 | -1.14(-3.33%) |
Jul 30, 2019 | 33.76 | 34.22 | 33.76 | 34.20 | 5,415 | +0.09(+0.26%) |
Jul 29, 2019 | 34.14 | 34.14 | 33.61 | 34.11 | 12,854 | -0.06(-0.18%) |
Jul 26, 2019 | 34.10 | 34.26 | 33.93 | 34.17 | 12,600 | +0.30(+0.89%) |
Jul 25, 2019 | 34.44 | 34.44 | 33.86 | 33.87 | 41,127 | -1.29(-3.67%) |
Jul 24, 2019 | 34.44 | 35.22 | 34.43 | 35.16 | 15,566 | +0.77(+2.24%) |
Jul 23, 2019 | 34.18 | 34.43 | 34.17 | 34.39 | 11,491 | +0.37(+1.09%) |
Jul 22, 2019 | 33.83 | 34.23 | 33.83 | 34.02 | 12,474 | +0.23(+0.68%) |
Jul 19, 2019 | 33.99 | 34.21 | 33.79 | 33.79 | 11,500 | -0.14(-0.40%) |
Jul 18, 2019 | 33.84 | 34.20 | 33.68 | 33.93 | 6,900 | -0.11(-0.33%) |
Jul 17, 2019 | 34.21 | 34.24 | 33.99 | 34.04 | 9,702 | -0.13(-0.38%) |
Jul 16, 2019 | 34.05 | 34.20 | 33.93 | 34.17 | 5,144 | +0.07(+0.20%) |
Jul 15, 2019 | 34.10 | 34.15 | 33.88 | 34.10 | 18,774 | +0.14(+0.41%) |
Jul 12, 2019 | 33.72 | 33.96 | 33.72 | 33.96 | 12,700 | +0.27(+0.80%) |
Jul 11, 2019 | 33.38 | 33.82 | 33.38 | 33.69 | 31,603 | +0.17(+0.51%) |
Jul 10, 2019 | 33.54 | 33.77 | 33.42 | 33.52 | 34,139 | +0.15(+0.45%) |
Jul 09, 2019 | 32.91 | 33.38 | 32.91 | 33.37 | 20,406 | +0.20(+0.60%) |
Jul 08, 2019 | 33.17 | 33.24 | 33.01 | 33.17 | 12,794 | -0.15(-0.45%) |
Jul 05, 2019 | 33.10 | 33.38 | 33.00 | 33.32 | 31,000 | -0.18(-0.54%) |
Jul 03, 2019 | 33.67 | 33.67 | 33.33 | 33.50 | 25,000 | +0.22(+0.66%) |
Jul 02, 2019 | 34.05 | 34.05 | 33.13 | 33.28 | 18,776 | -0.58(-1.71%) |
Jul 01, 2019 | 34.35 | 34.54 | 33.70 | 33.86 | 26,346 | +0.10(+0.30%) |
Jun 28, 2019 | 32.80 | 33.81 | 32.80 | 33.76 | 19,900 | +0.95(+2.90%) |
Jun 27, 2019 | 32.17 | 32.83 | 32.17 | 32.81 | 76,999 | +0.56(+1.74%) |
Jun 26, 2019 | 32.00 | 32.40 | 32.00 | 32.25 | 6,795 | +0.38(+1.19%) |
Jun 25, 2019 | 32.13 | 32.20 | 31.80 | 31.87 | 12,830 | -0.32(-0.99%) |
Jun 24, 2019 | 32.52 | 32.52 | 32.19 | 32.19 | 7,559 | -0.23(-0.71%) |
Jun 21, 2019 | 32.19 | 32.54 | 31.93 | 32.42 | 27,300 | +0.10(+0.30%) |
Jun 20, 2019 | 32.39 | 32.41 | 32.13 | 32.32 | 11,036 | +0.41(+1.29%) |
Jun 19, 2019 | 31.83 | 31.96 | 31.76 | 31.91 | 8,615 | +0.11(+0.35%) |
Jun 18, 2019 | 31.58 | 32.13 | 31.46 | 31.80 | 10,658 | +0.75(+2.42%) |
Jun 17, 2019 | 30.73 | 31.24 | 30.73 | 31.05 | 14,096 | +0.34(+1.10%) |
Jun 14, 2019 | 30.72 | 30.76 | 30.57 | 30.71 | 12,000 | -0.30(-0.97%) |
Jun 13, 2019 | 30.79 | 31.01 | 30.79 | 31.01 | 9,165 | +0.33(+1.08%) |
Jun 12, 2019 | 31.08 | 31.08 | 30.61 | 30.68 | 5,297 | -0.40(-1.30%) |
Jun 11, 2019 | 31.40 | 31.44 | 30.97 | 31.08 | 7,669 | +0.05(+0.17%) |
Jun 10, 2019 | 30.82 | 31.40 | 30.82 | 31.03 | 17,356 | +0.54(+1.77%) |
Jun 07, 2019 | 30.46 | 30.68 | 30.46 | 30.49 | 6,600 | +0.27(+0.89%) |
Jun 06, 2019 | 30.17 | 30.33 | 30.03 | 30.22 | 15,880 | +0.10(+0.33%) |
Jun 05, 2019 | 30.26 | 30.50 | 29.75 | 30.12 | 19,226 | -0.01(-0.03%) |
Jun 04, 2019 | 28.61 | 30.13 | 28.61 | 30.13 | 94,452 | +1.13(+3.90%) |
Jun 03, 2019 | 29.32 | 29.32 | 28.80 | 29.00 | 91,153 | -0.34(-1.16%) |
May 31, 2019 | 29.71 | 29.71 | 29.29 | 29.34 | 14,900 | -0.75(-2.49%) |
May 30, 2019 | 30.19 | 30.34 | 29.86 | 30.09 | 72,193 | +0.28(+0.94%) |
May 29, 2019 | 30.00 | 30.00 | 29.58 | 29.81 | 32,037 | -0.27(-0.91%) |
May 28, 2019 | 30.18 | 30.48 | 30.03 | 30.08 | 14,077 | -0.03(-0.09%) |
May 24, 2019 | 30.49 | 30.75 | 30.11 | 30.11 | 20,800 | -0.17(-0.56%) |
May 23, 2019 | 30.99 | 30.99 | 30.10 | 30.28 | 19,796 | -0.87(-2.79%) |
May 22, 2019 | 31.58 | 31.58 | 31.11 | 31.15 | 169,905 | -0.57(-1.80%) |
May 21, 2019 | 31.41 | 31.72 | 31.41 | 31.72 | 16,540 | +0.55(+1.76%) |
May 20, 2019 | 31.39 | 31.41 | 31.05 | 31.17 | 36,524 | -0.75(-2.35%) |
May 17, 2019 | 32.59 | 32.59 | 31.89 | 31.92 | 15,200 | -1.10(-3.33%) |
May 16, 2019 | 32.88 | 33.23 | 32.78 | 33.02 | 23,644 | +0.17(+0.52%) |
May 15, 2019 | 32.66 | 32.95 | 32.34 | 32.85 | 18,379 | +0.15(+0.46%) |
May 14, 2019 | 32.23 | 32.78 | 32.23 | 32.70 | 13,465 | +0.68(+2.12%) |
May 13, 2019 | 32.76 | 32.76 | 31.83 | 32.02 | 36,934 | -1.57(-4.67%) |
May 10, 2019 | 33.48 | 33.63 | 32.85 | 33.59 | 14,200 | +0.08(+0.24%) |
May 09, 2019 | 33.45 | 33.56 | 32.96 | 33.51 | 34,524 | -0.35(-1.03%) |
May 08, 2019 | 34.11 | 34.19 | 33.86 | 33.86 | 16,315 | -0.53(-1.54%) |
May 07, 2019 | 34.81 | 34.81 | 34.08 | 34.39 | 28,376 | -0.66(-1.88%) |
May 06, 2019 | 34.66 | 35.10 | 34.52 | 35.05 | 19,768 | -0.34(-0.96%) |
May 03, 2019 | 34.89 | 35.40 | 34.89 | 35.39 | 41,800 | +0.81(+2.34%) |
May 02, 2019 | 34.31 | 34.61 | 34.10 | 34.58 | 25,165 | +0.26(+0.76%) |