Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.30 | 34.39 | 33.81 | 34.05 | 634,331 | -0.28(-0.83%) |
Jul 30, 2019 | 34.20 | 34.35 | 34.10 | 34.34 | 431,061 | +0.02(+0.07%) |
Jul 29, 2019 | 34.38 | 34.43 | 34.27 | 34.31 | 1,221,270 | -0.06(-0.19%) |
Jul 26, 2019 | 34.30 | 34.40 | 34.20 | 34.38 | 414,012 | +0.13(+0.38%) |
Jul 25, 2019 | 34.36 | 34.40 | 34.17 | 34.25 | 355,540 | -0.19(-0.54%) |
Jul 24, 2019 | 34.26 | 34.43 | 34.21 | 34.43 | 445,630 | +0.19(+0.55%) |
Jul 23, 2019 | 34.05 | 34.25 | 34.01 | 34.25 | 744,614 | +0.28(+0.84%) |
Jul 22, 2019 | 34.15 | 34.15 | 33.92 | 33.96 | 364,543 | -0.14(-0.40%) |
Jul 19, 2019 | 34.34 | 34.37 | 34.08 | 34.10 | 630,909 | -0.20(-0.59%) |
Jul 18, 2019 | 34.03 | 34.35 | 34.00 | 34.30 | 406,502 | +0.26(+0.76%) |
Jul 17, 2019 | 34.35 | 34.35 | 34.05 | 34.05 | 347,806 | -0.27(-0.78%) |
Jul 16, 2019 | 34.39 | 34.40 | 34.26 | 34.31 | 397,142 | -0.11(-0.31%) |
Jul 15, 2019 | 34.47 | 34.51 | 34.37 | 34.42 | 337,014 | -0.05(-0.14%) |
Jul 12, 2019 | 34.36 | 34.48 | 34.33 | 34.47 | 461,990 | +0.19(+0.54%) |
Jul 11, 2019 | 34.48 | 34.49 | 34.14 | 34.28 | 436,353 | -0.21(-0.61%) |
Jul 10, 2019 | 34.51 | 34.57 | 34.43 | 34.49 | 384,747 | +0.12(+0.35%) |
Jul 09, 2019 | 34.34 | 34.41 | 34.26 | 34.37 | 649,268 | -0.06(-0.19%) |
Jul 08, 2019 | 34.46 | 34.57 | 34.38 | 34.43 | 348,841 | -0.06(-0.19%) |
Jul 05, 2019 | 34.45 | 34.53 | 34.19 | 34.50 | 319,164 | -0.06(-0.19%) |
Jul 03, 2019 | 34.30 | 34.59 | 34.30 | 34.56 | 381,488 | +0.35(+1.02%) |
Jul 02, 2019 | 34.01 | 34.22 | 33.96 | 34.22 | 501,258 | +0.22(+0.64%) |
Jul 01, 2019 | 34.29 | 34.31 | 33.85 | 34.00 | 542,954 | -0.06(-0.17%) |
Jun 28, 2019 | 33.84 | 34.05 | 33.84 | 34.05 | 1,034,038 | +0.28(+0.84%) |
Jun 27, 2019 | 33.62 | 33.81 | 33.62 | 33.77 | 479,662 | +0.27(+0.80%) |
Jun 26, 2019 | 33.79 | 33.80 | 33.50 | 33.50 | 574,698 | -0.30(-0.89%) |
Jun 25, 2019 | 34.05 | 34.05 | 33.78 | 33.80 | 423,435 | -0.20(-0.59%) |
Jun 24, 2019 | 34.25 | 34.28 | 34.00 | 34.00 | 352,840 | -0.22(-0.63%) |
Jun 21, 2019 | 34.27 | 34.29 | 34.11 | 34.22 | 390,811 | -0.07(-0.21%) |
Jun 20, 2019 | 34.23 | 34.33 | 34.07 | 34.29 | 572,444 | +0.33(+0.97%) |
Jun 19, 2019 | 33.91 | 34.04 | 33.79 | 33.96 | 498,740 | +0.06(+0.17%) |
Jun 18, 2019 | 33.92 | 34.04 | 33.82 | 33.91 | 538,329 | +0.11(+0.33%) |
Jun 17, 2019 | 33.78 | 33.85 | 33.74 | 33.79 | 271,420 | +0.02(+0.05%) |
Jun 14, 2019 | 33.75 | 33.84 | 33.68 | 33.78 | 920,745 | +0.01(+0.02%) |
Jun 13, 2019 | 33.61 | 33.77 | 33.60 | 33.77 | 410,900 | +0.29(+0.87%) |
Jun 12, 2019 | 33.48 | 33.58 | 33.45 | 33.48 | 428,880 | -0.01(-0.02%) |
Jun 11, 2019 | 33.50 | 33.58 | 33.39 | 33.49 | 510,879 | +0.16(+0.48%) |
Jun 10, 2019 | 33.57 | 33.59 | 33.26 | 33.33 | 635,715 | -0.10(-0.29%) |
Jun 07, 2019 | 33.47 | 33.62 | 33.41 | 33.42 | 489,972 | +0.06(+0.17%) |
Jun 06, 2019 | 33.25 | 33.42 | 33.17 | 33.37 | 480,406 | +0.17(+0.51%) |
Jun 05, 2019 | 33.15 | 33.20 | 32.91 | 33.20 | 630,640 | +0.17(+0.51%) |
Jun 04, 2019 | 32.79 | 33.03 | 32.67 | 33.03 | 657,018 | +0.48(+1.46%) |
Jun 03, 2019 | 32.21 | 32.58 | 32.20 | 32.55 | 859,768 | +0.41(+1.28%) |
May 31, 2019 | 32.25 | 32.26 | 32.08 | 32.14 | 1,028,966 | -0.36(-1.12%) |
May 30, 2019 | 32.63 | 32.73 | 32.42 | 32.50 | 507,238 | -0.06(-0.20%) |
May 29, 2019 | 32.74 | 32.74 | 32.44 | 32.57 | 954,705 | -0.30(-0.91%) |
May 28, 2019 | 33.51 | 33.52 | 32.87 | 32.87 | 618,526 | -0.64(-1.90%) |
May 24, 2019 | 33.61 | 33.65 | 33.40 | 33.50 | 401,236 | +0.05(+0.14%) |
May 23, 2019 | 33.48 | 33.49 | 33.26 | 33.46 | 672,420 | -0.20(-0.60%) |
May 22, 2019 | 33.77 | 33.79 | 33.61 | 33.66 | 489,145 | -0.20(-0.59%) |
May 21, 2019 | 33.72 | 33.91 | 33.69 | 33.86 | 609,748 | +0.29(+0.86%) |
May 20, 2019 | 33.71 | 33.79 | 33.48 | 33.57 | 630,488 | -0.15(-0.45%) |
May 17, 2019 | 33.65 | 33.94 | 33.60 | 33.72 | 641,829 | -0.14(-0.40%) |
May 16, 2019 | 33.75 | 34.00 | 33.74 | 33.86 | 494,491 | +0.16(+0.48%) |
May 15, 2019 | 33.46 | 33.76 | 33.36 | 33.70 | 855,616 | +0.10(+0.29%) |
May 14, 2019 | 33.42 | 33.75 | 33.39 | 33.60 | 972,573 | +0.27(+0.82%) |
May 13, 2019 | 33.43 | 33.50 | 33.19 | 33.33 | 1,234,981 | -0.51(-1.52%) |
May 10, 2019 | 33.42 | 33.87 | 33.20 | 33.84 | 776,099 | +0.35(+1.06%) |
May 09, 2019 | 33.40 | 33.55 | 33.19 | 33.49 | 943,189 | -0.07(-0.22%) |
May 08, 2019 | 33.70 | 33.78 | 33.55 | 33.56 | 810,872 | -0.18(-0.55%) |
May 07, 2019 | 33.93 | 33.95 | 33.53 | 33.74 | 882,534 | -0.35(-1.04%) |
May 06, 2019 | 33.91 | 34.19 | 33.90 | 34.10 | 765,787 | -0.14(-0.42%) |
May 03, 2019 | 34.07 | 34.31 | 34.05 | 34.24 | 647,683 | +0.31(+0.90%) |
May 02, 2019 | 33.95 | 34.09 | 33.79 | 33.94 | 717,397 | -0.02(-0.07%) |