Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.56 | 37.32 | 36.56 | 36.84 | 506,242 | +0.24(+0.64%) |
Jul 30, 2019 | 34.87 | 36.64 | 34.87 | 36.60 | 511,592 | +1.52(+4.34%) |
Jul 29, 2019 | 35.73 | 35.94 | 34.85 | 35.08 | 343,495 | -0.73(-2.03%) |
Jul 26, 2019 | 35.75 | 36.17 | 35.53 | 35.81 | 356,275 | +0.15(+0.41%) |
Jul 25, 2019 | 36.63 | 37.23 | 35.52 | 35.66 | 164,144 | -1.03(-2.81%) |
Jul 24, 2019 | 35.81 | 37.06 | 35.81 | 36.69 | 218,054 | +0.59(+1.63%) |
Jul 23, 2019 | 35.25 | 36.20 | 35.24 | 36.10 | 199,319 | +0.99(+2.83%) |
Jul 22, 2019 | 35.70 | 35.96 | 34.88 | 35.11 | 208,291 | -0.69(-1.92%) |
Jul 19, 2019 | 35.97 | 36.37 | 35.77 | 35.80 | 334,288 | -0.28(-0.76%) |
Jul 18, 2019 | 35.92 | 36.15 | 35.38 | 36.07 | 253,560 | +0.04(+0.11%) |
Jul 17, 2019 | 35.77 | 36.27 | 35.64 | 36.03 | 228,338 | +0.02(+0.05%) |
Jul 16, 2019 | 34.86 | 36.18 | 34.82 | 36.01 | 287,674 | +1.14(+3.27%) |
Jul 15, 2019 | 35.40 | 35.48 | 34.51 | 34.87 | 241,893 | -0.52(-1.47%) |
Jul 12, 2019 | 36.03 | 36.15 | 35.40 | 35.40 | 225,980 | -0.60(-1.66%) |
Jul 11, 2019 | 35.76 | 35.99 | 35.19 | 35.99 | 298,461 | +0.27(+0.77%) |
Jul 10, 2019 | 36.53 | 36.63 | 35.34 | 35.72 | 926,137 | -0.71(-1.94%) |
Jul 09, 2019 | 36.50 | 36.93 | 36.13 | 36.43 | 539,808 | -0.18(-0.48%) |
Jul 08, 2019 | 36.40 | 37.04 | 35.85 | 36.60 | 615,579 | +0.02(+0.05%) |
Jul 05, 2019 | 35.57 | 36.77 | 35.57 | 36.58 | 367,770 | +0.88(+2.47%) |
Jul 03, 2019 | 37.25 | 37.31 | 35.60 | 35.70 | 223,333 | -1.46(-3.93%) |
Jul 02, 2019 | 37.00 | 37.38 | 36.75 | 37.16 | 423,189 | +0.20(+0.53%) |
Jul 01, 2019 | 37.43 | 37.95 | 36.54 | 36.97 | 430,456 | +0.05(+0.13%) |
Jun 28, 2019 | 36.36 | 37.21 | 36.18 | 36.92 | 5,693,822 | +0.64(+1.76%) |
Jun 27, 2019 | 35.79 | 37.13 | 35.79 | 36.28 | 481,554 | +0.47(+1.32%) |
Jun 26, 2019 | 35.25 | 36.14 | 35.25 | 35.81 | 593,520 | +0.59(+1.67%) |
Jun 25, 2019 | 35.50 | 35.85 | 34.94 | 35.22 | 379,272 | -0.44(-1.24%) |
Jun 24, 2019 | 35.87 | 36.30 | 35.20 | 35.66 | 316,980 | -0.22(-0.60%) |
Jun 21, 2019 | 35.72 | 36.53 | 35.45 | 35.88 | 766,121 | +0.18(+0.49%) |
Jun 20, 2019 | 35.90 | 36.49 | 35.37 | 35.70 | 459,725 | +0.35(+1.00%) |
Jun 19, 2019 | 35.55 | 35.69 | 34.98 | 35.35 | 511,396 | -0.18(-0.50%) |
Jun 18, 2019 | 35.08 | 35.98 | 35.08 | 35.52 | 356,406 | +0.74(+2.12%) |
Jun 17, 2019 | 35.86 | 36.22 | 34.77 | 34.79 | 413,868 | -0.86(-2.42%) |
Jun 14, 2019 | 36.32 | 36.34 | 35.63 | 35.65 | 340,147 | -0.65(-1.78%) |
Jun 13, 2019 | 35.49 | 36.39 | 35.34 | 36.30 | 526,788 | +1.00(+2.84%) |
Jun 12, 2019 | 36.25 | 36.75 | 34.96 | 35.30 | 1,163,448 | -0.86(-2.39%) |
Jun 11, 2019 | 38.32 | 38.32 | 36.02 | 36.16 | 290,415 | -1.80(-4.73%) |
Jun 10, 2019 | 37.75 | 38.99 | 37.67 | 37.96 | 700,249 | +0.34(+0.91%) |
Jun 07, 2019 | 36.53 | 38.40 | 36.45 | 37.61 | 772,746 | +1.26(+3.45%) |
Jun 06, 2019 | 35.55 | 36.71 | 35.37 | 36.36 | 442,823 | +0.84(+2.38%) |
Jun 05, 2019 | 34.84 | 35.94 | 34.56 | 35.51 | 371,368 | +0.67(+1.91%) |
Jun 04, 2019 | 34.34 | 35.03 | 33.64 | 34.85 | 242,288 | +0.87(+2.57%) |
Jun 03, 2019 | 33.23 | 34.19 | 32.97 | 33.97 | 348,564 | +0.73(+2.18%) |
May 31, 2019 | 33.93 | 34.00 | 33.02 | 33.25 | 309,057 | -1.09(-3.17%) |
May 30, 2019 | 33.61 | 34.99 | 33.61 | 34.34 | 251,810 | +0.75(+2.22%) |
May 29, 2019 | 33.58 | 34.05 | 33.05 | 33.59 | 138,399 | -0.30(-0.90%) |
May 28, 2019 | 33.71 | 34.24 | 33.61 | 33.90 | 200,845 | +0.13(+0.38%) |
May 24, 2019 | 34.69 | 35.32 | 33.62 | 33.77 | 402,427 | -0.94(-2.71%) |
May 23, 2019 | 34.96 | 35.07 | 34.09 | 34.71 | 256,177 | -0.64(-1.80%) |
May 22, 2019 | 35.40 | 35.99 | 35.07 | 35.35 | 299,249 | -0.33(-0.93%) |
May 21, 2019 | 34.89 | 35.84 | 34.69 | 35.68 | 474,675 | +0.96(+2.77%) |
May 20, 2019 | 34.73 | 35.22 | 34.24 | 34.72 | 467,854 | -0.19(-0.53%) |
May 17, 2019 | 35.12 | 35.54 | 34.57 | 34.91 | 395,904 | -0.68(-1.90%) |
May 16, 2019 | 35.42 | 36.28 | 35.41 | 35.58 | 126,188 | +0.11(+0.30%) |
May 15, 2019 | 35.12 | 36.36 | 35.06 | 35.47 | 162,775 | +0.05(+0.14%) |
May 14, 2019 | 34.81 | 35.76 | 34.75 | 35.43 | 309,108 | +0.49(+1.40%) |
May 13, 2019 | 34.50 | 35.26 | 34.45 | 34.94 | 220,943 | -0.26(-0.75%) |
May 10, 2019 | 34.95 | 35.23 | 34.53 | 35.20 | 177,361 | -0.18(-0.50%) |
May 09, 2019 | 35.24 | 35.66 | 34.46 | 35.38 | 162,324 | -0.23(-0.63%) |
May 08, 2019 | 35.87 | 35.91 | 35.33 | 35.60 | 243,482 | -0.30(-0.85%) |
May 07, 2019 | 36.43 | 36.43 | 35.35 | 35.91 | 345,257 | -1.00(-2.71%) |
May 06, 2019 | 35.50 | 37.28 | 35.42 | 36.91 | 636,349 | +0.19(+0.51%) |
May 03, 2019 | 32.95 | 37.92 | 31.88 | 36.72 | 1,409,924 | +7.00(+23.57%) |
May 02, 2019 | 30.22 | 30.40 | 29.19 | 29.72 | 297,511 | -0.72(-2.35%) |