Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.61 | 35.72 | 35.12 | 35.23 | 82,541 | -0.37(-1.04%) |
Jul 30, 2019 | 35.36 | 35.60 | 35.32 | 35.60 | 67,163 | +0.06(+0.16%) |
Jul 29, 2019 | 35.70 | 35.70 | 35.48 | 35.54 | 61,209 | -0.13(-0.37%) |
Jul 26, 2019 | 35.50 | 35.69 | 35.50 | 35.68 | 66,498 | +0.25(+0.70%) |
Jul 25, 2019 | 35.65 | 35.65 | 35.37 | 35.43 | 245,587 | -0.22(-0.61%) |
Jul 24, 2019 | 35.30 | 35.69 | 35.30 | 35.65 | 367,081 | +0.30(+0.83%) |
Jul 23, 2019 | 35.18 | 35.35 | 35.10 | 35.35 | 91,564 | +0.31(+0.90%) |
Jul 22, 2019 | 35.15 | 35.18 | 35.02 | 35.04 | 47,529 | +0.00(+0.00%) |
Jul 19, 2019 | 35.32 | 35.38 | 35.04 | 35.04 | 80,576 | -0.17(-0.49%) |
Jul 18, 2019 | 35.05 | 35.24 | 34.98 | 35.21 | 72,136 | +0.12(+0.35%) |
Jul 17, 2019 | 35.32 | 35.32 | 35.06 | 35.09 | 235,744 | -0.22(-0.62%) |
Jul 16, 2019 | 35.32 | 35.41 | 35.27 | 35.31 | 79,490 | -0.03(-0.08%) |
Jul 15, 2019 | 35.45 | 35.45 | 35.24 | 35.33 | 88,496 | -0.04(-0.11%) |
Jul 12, 2019 | 35.17 | 35.42 | 35.17 | 35.37 | 64,713 | +0.26(+0.73%) |
Jul 11, 2019 | 35.11 | 35.12 | 34.93 | 35.12 | 77,514 | +0.03(+0.08%) |
Jul 10, 2019 | 35.22 | 35.27 | 35.02 | 35.09 | 99,629 | +0.01(+0.03%) |
Jul 09, 2019 | 34.90 | 35.09 | 34.83 | 35.08 | 73,693 | +0.05(+0.14%) |
Jul 08, 2019 | 35.14 | 35.19 | 34.95 | 35.03 | 50,191 | -0.21(-0.59%) |
Jul 05, 2019 | 35.16 | 35.27 | 34.94 | 35.24 | 47,799 | -0.06(-0.16%) |
Jul 03, 2019 | 35.09 | 35.30 | 35.09 | 35.30 | 106,209 | +0.32(+0.93%) |
Jul 02, 2019 | 35.00 | 35.04 | 34.85 | 34.97 | 127,480 | -0.07(-0.19%) |
Jul 01, 2019 | 35.16 | 35.25 | 34.86 | 35.04 | 124,700 | +0.30(+0.85%) |
Jun 28, 2019 | 34.53 | 34.79 | 34.51 | 34.74 | 109,150 | +0.31(+0.91%) |
Jun 27, 2019 | 34.18 | 34.43 | 34.18 | 34.43 | 110,112 | +0.38(+1.12%) |
Jun 26, 2019 | 34.24 | 34.32 | 34.05 | 34.05 | 191,108 | -0.14(-0.42%) |
Jun 25, 2019 | 34.49 | 34.49 | 34.17 | 34.19 | 232,934 | -0.21(-0.60%) |
Jun 24, 2019 | 34.65 | 34.65 | 34.40 | 34.40 | 164,448 | -0.19(-0.55%) |
Jun 21, 2019 | 34.70 | 34.71 | 34.49 | 34.59 | 122,832 | -0.19(-0.55%) |
Jun 20, 2019 | 34.84 | 34.84 | 34.46 | 34.78 | 732,899 | +0.28(+0.82%) |
Jun 19, 2019 | 34.38 | 34.52 | 34.29 | 34.49 | 97,112 | +0.18(+0.52%) |
Jun 18, 2019 | 34.25 | 34.48 | 34.18 | 34.31 | 100,364 | +0.30(+0.89%) |
Jun 17, 2019 | 34.08 | 34.11 | 33.99 | 34.01 | 77,891 | -0.02(-0.06%) |
Jun 14, 2019 | 34.17 | 34.36 | 33.93 | 34.03 | 101,515 | -0.15(-0.44%) |
Jun 13, 2019 | 34.24 | 34.24 | 34.02 | 34.18 | 274,481 | +0.20(+0.59%) |
Jun 12, 2019 | 33.98 | 34.03 | 33.89 | 33.98 | 102,565 | +0.00(+0.00%) |
Jun 11, 2019 | 34.27 | 34.31 | 33.90 | 33.98 | 106,040 | -0.07(-0.19%) |
Jun 10, 2019 | 34.09 | 34.24 | 34.00 | 34.05 | 64,761 | +0.16(+0.48%) |
Jun 07, 2019 | 33.84 | 34.00 | 33.79 | 33.89 | 128,847 | +0.20(+0.59%) |
Jun 06, 2019 | 33.58 | 33.74 | 33.44 | 33.69 | 63,331 | +0.14(+0.42%) |
Jun 05, 2019 | 33.43 | 33.55 | 33.17 | 33.55 | 52,132 | +0.25(+0.74%) |
Jun 04, 2019 | 32.83 | 33.30 | 32.82 | 33.30 | 86,300 | +0.78(+2.39%) |
Jun 03, 2019 | 32.47 | 32.66 | 32.36 | 32.52 | 200,797 | +0.12(+0.38%) |
May 31, 2019 | 32.37 | 32.50 | 32.25 | 32.40 | 220,232 | -0.29(-0.90%) |
May 30, 2019 | 32.76 | 32.91 | 32.57 | 32.69 | 152,521 | +0.05(+0.15%) |
May 29, 2019 | 32.72 | 32.72 | 32.43 | 32.65 | 91,577 | -0.21(-0.63%) |
May 28, 2019 | 33.22 | 33.28 | 32.84 | 32.85 | 78,760 | -0.28(-0.86%) |
May 24, 2019 | 33.18 | 33.31 | 33.02 | 33.14 | 39,677 | +0.11(+0.34%) |
May 23, 2019 | 33.21 | 33.21 | 32.84 | 33.02 | 101,637 | -0.48(-1.44%) |
May 22, 2019 | 33.62 | 33.64 | 33.43 | 33.51 | 72,071 | -0.20(-0.59%) |
May 21, 2019 | 33.55 | 33.75 | 33.55 | 33.71 | 96,412 | +0.38(+1.14%) |
May 20, 2019 | 33.39 | 33.46 | 33.20 | 33.33 | 47,682 | -0.22(-0.65%) |
May 17, 2019 | 33.59 | 33.89 | 33.51 | 33.55 | 70,807 | -0.28(-0.84%) |
May 16, 2019 | 33.57 | 33.97 | 33.57 | 33.83 | 414,490 | +0.28(+0.85%) |
May 15, 2019 | 33.28 | 33.63 | 33.23 | 33.55 | 97,543 | +0.08(+0.23%) |
May 14, 2019 | 33.26 | 33.62 | 33.19 | 33.47 | 333,890 | +0.36(+1.09%) |
May 13, 2019 | 33.47 | 33.47 | 32.97 | 33.11 | 156,287 | -0.87(-2.56%) |
May 10, 2019 | 33.85 | 34.12 | 33.40 | 33.98 | 69,330 | +0.05(+0.14%) |
May 09, 2019 | 33.79 | 33.98 | 33.49 | 33.93 | 181,084 | -0.09(-0.25%) |
May 08, 2019 | 34.04 | 34.21 | 33.95 | 34.02 | 80,697 | -0.06(-0.17%) |
May 07, 2019 | 34.35 | 34.39 | 33.82 | 34.08 | 222,314 | -0.53(-1.53%) |
May 06, 2019 | 34.24 | 34.73 | 34.24 | 34.61 | 141,371 | -0.16(-0.46%) |
May 03, 2019 | 34.57 | 34.77 | 34.54 | 34.77 | 169,685 | +0.34(+0.99%) |
May 02, 2019 | 34.27 | 34.49 | 34.12 | 34.43 | 81,092 | +0.04(+0.11%) |