Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.81 | 37.83 | 37.22 | 37.32 | 90,137 | -0.49(-1.30%) |
Jul 30, 2019 | 37.66 | 37.86 | 37.60 | 37.81 | 109,754 | -0.13(-0.33%) |
Jul 29, 2019 | 38.07 | 38.07 | 37.83 | 37.93 | 80,207 | +0.00(+0.00%) |
Jul 26, 2019 | 37.94 | 38.00 | 37.90 | 37.93 | 74,998 | +0.16(+0.43%) |
Jul 25, 2019 | 38.13 | 38.13 | 37.75 | 37.77 | 93,927 | -0.51(-1.33%) |
Jul 24, 2019 | 37.97 | 38.28 | 37.93 | 38.28 | 82,760 | +0.26(+0.68%) |
Jul 23, 2019 | 37.92 | 38.02 | 37.78 | 38.02 | 76,481 | +0.29(+0.77%) |
Jul 22, 2019 | 37.56 | 37.79 | 37.56 | 37.73 | 63,213 | +0.25(+0.67%) |
Jul 19, 2019 | 37.81 | 37.81 | 37.48 | 37.48 | 100,102 | -0.24(-0.64%) |
Jul 18, 2019 | 37.36 | 37.73 | 37.36 | 37.72 | 80,858 | +0.31(+0.82%) |
Jul 17, 2019 | 37.52 | 37.58 | 37.39 | 37.41 | 79,661 | -0.03(-0.08%) |
Jul 16, 2019 | 37.63 | 37.64 | 37.42 | 37.44 | 89,309 | -0.19(-0.51%) |
Jul 15, 2019 | 37.56 | 37.64 | 37.56 | 37.64 | 237,222 | +0.14(+0.39%) |
Jul 12, 2019 | 37.49 | 37.54 | 37.37 | 37.49 | 82,052 | +0.05(+0.13%) |
Jul 11, 2019 | 37.62 | 37.62 | 37.34 | 37.44 | 73,232 | -0.12(-0.31%) |
Jul 10, 2019 | 37.54 | 37.76 | 37.43 | 37.56 | 78,930 | +0.18(+0.49%) |
Jul 09, 2019 | 37.09 | 37.42 | 37.00 | 37.37 | 84,754 | +0.10(+0.26%) |
Jul 08, 2019 | 37.37 | 37.39 | 37.24 | 37.28 | 73,552 | -0.33(-0.87%) |
Jul 05, 2019 | 37.57 | 37.66 | 37.40 | 37.61 | 74,791 | -0.27(-0.71%) |
Jul 03, 2019 | 37.74 | 37.88 | 37.70 | 37.88 | 103,421 | +0.13(+0.33%) |
Jul 02, 2019 | 37.60 | 37.75 | 37.50 | 37.75 | 208,684 | +0.10(+0.26%) |
Jul 01, 2019 | 37.71 | 37.87 | 37.48 | 37.65 | 184,760 | +0.47(+1.27%) |
Jun 28, 2019 | 37.10 | 37.22 | 37.07 | 37.18 | 184,540 | +0.22(+0.60%) |
Jun 27, 2019 | 36.77 | 37.03 | 36.77 | 36.96 | 1,537,918 | +0.24(+0.66%) |
Jun 26, 2019 | 36.73 | 36.85 | 36.68 | 36.72 | 1,047,041 | +0.11(+0.29%) |
Jun 25, 2019 | 36.94 | 36.94 | 36.57 | 36.61 | 76,806 | -0.32(-0.86%) |
Jun 24, 2019 | 37.02 | 37.10 | 36.88 | 36.93 | 207,603 | -0.05(-0.13%) |
Jun 21, 2019 | 37.03 | 37.10 | 36.92 | 36.98 | 1,048,428 | -0.17(-0.47%) |
Jun 20, 2019 | 37.20 | 37.34 | 37.01 | 37.15 | 102,556 | +0.38(+1.02%) |
Jun 19, 2019 | 36.55 | 36.83 | 36.55 | 36.78 | 116,087 | +0.31(+0.85%) |
Jun 18, 2019 | 36.20 | 36.61 | 36.19 | 36.47 | 116,747 | +0.60(+1.67%) |
Jun 17, 2019 | 35.86 | 35.99 | 35.81 | 35.87 | 62,731 | +0.06(+0.16%) |
Jun 14, 2019 | 35.99 | 35.99 | 35.80 | 35.81 | 88,500 | -0.41(-1.13%) |
Jun 13, 2019 | 36.12 | 36.23 | 36.05 | 36.23 | 1,631,770 | +0.18(+0.50%) |
Jun 12, 2019 | 36.13 | 36.14 | 36.00 | 36.04 | 102,942 | -0.15(-0.42%) |
Jun 11, 2019 | 36.42 | 36.57 | 36.11 | 36.20 | 125,307 | +0.05(+0.13%) |
Jun 10, 2019 | 36.00 | 36.33 | 36.00 | 36.15 | 124,379 | +0.37(+1.04%) |
Jun 07, 2019 | 35.59 | 35.92 | 35.50 | 35.78 | 364,056 | +0.39(+1.11%) |
Jun 06, 2019 | 35.35 | 35.48 | 35.25 | 35.38 | 88,857 | +0.08(+0.22%) |
Jun 05, 2019 | 35.39 | 35.42 | 35.04 | 35.31 | 93,567 | +0.18(+0.52%) |
Jun 04, 2019 | 34.74 | 35.13 | 34.66 | 35.13 | 83,942 | +0.67(+1.94%) |
Jun 03, 2019 | 34.53 | 34.69 | 34.34 | 34.46 | 93,126 | +0.04(+0.11%) |
May 31, 2019 | 34.41 | 34.60 | 34.36 | 34.42 | 115,940 | -0.33(-0.96%) |
May 30, 2019 | 34.69 | 34.88 | 34.63 | 34.75 | 114,778 | +0.11(+0.30%) |
May 29, 2019 | 34.66 | 34.71 | 34.40 | 34.65 | 132,127 | -0.12(-0.36%) |
May 28, 2019 | 35.15 | 35.29 | 34.77 | 34.77 | 94,412 | -0.34(-0.98%) |
May 24, 2019 | 35.19 | 35.27 | 35.08 | 35.12 | 95,098 | +0.17(+0.49%) |
May 23, 2019 | 35.06 | 35.06 | 34.79 | 34.95 | 78,377 | -0.52(-1.45%) |
May 22, 2019 | 35.36 | 35.58 | 35.36 | 35.46 | 63,799 | -0.09(-0.24%) |
May 21, 2019 | 35.36 | 35.63 | 35.36 | 35.55 | 72,916 | +0.42(+1.20%) |
May 20, 2019 | 35.26 | 35.33 | 35.02 | 35.13 | 53,004 | -0.39(-1.10%) |
May 17, 2019 | 35.58 | 35.82 | 35.52 | 35.52 | 66,401 | -0.46(-1.27%) |
May 16, 2019 | 35.89 | 36.23 | 35.79 | 35.98 | 80,531 | +0.11(+0.29%) |
May 15, 2019 | 35.38 | 35.90 | 35.28 | 35.87 | 72,502 | +0.27(+0.75%) |
May 14, 2019 | 35.28 | 35.75 | 35.28 | 35.60 | 175,412 | +0.54(+1.55%) |
May 13, 2019 | 35.53 | 35.56 | 35.02 | 35.06 | 212,626 | -1.27(-3.50%) |
May 10, 2019 | 36.07 | 36.39 | 35.66 | 36.33 | 130,394 | +0.25(+0.69%) |
May 09, 2019 | 35.83 | 36.20 | 35.62 | 36.08 | 139,466 | -0.31(-0.84%) |
May 08, 2019 | 36.39 | 36.54 | 36.28 | 36.39 | 73,672 | +0.01(+0.03%) |
May 07, 2019 | 36.84 | 36.86 | 36.16 | 36.38 | 169,401 | -0.76(-2.06%) |
May 06, 2019 | 36.68 | 37.20 | 36.56 | 37.14 | 89,431 | -0.31(-0.82%) |
May 03, 2019 | 37.24 | 37.45 | 37.17 | 37.45 | 74,989 | +0.39(+1.06%) |
May 02, 2019 | 37.07 | 37.27 | 36.87 | 37.06 | 103,610 | -0.02(-0.05%) |