Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.94 | 38.05 | 37.12 | 37.22 | 101,488 | -0.60(-1.59%) |
Jul 30, 2019 | 36.87 | 38.07 | 36.70 | 37.82 | 57,768 | +0.89(+2.40%) |
Jul 29, 2019 | 37.36 | 37.44 | 36.82 | 36.94 | 35,608 | -0.34(-0.91%) |
Jul 26, 2019 | 36.67 | 37.39 | 36.54 | 37.28 | 156,868 | +0.80(+2.19%) |
Jul 25, 2019 | 36.01 | 37.84 | 36.01 | 36.48 | 94,159 | +0.63(+1.76%) |
Jul 24, 2019 | 34.42 | 36.33 | 33.06 | 35.85 | 132,805 | +2.74(+8.29%) |
Jul 23, 2019 | 32.90 | 33.25 | 32.82 | 33.10 | 23,330 | +0.35(+1.07%) |
Jul 22, 2019 | 32.99 | 33.22 | 32.57 | 32.75 | 16,581 | -0.24(-0.74%) |
Jul 19, 2019 | 32.79 | 33.24 | 32.71 | 33.00 | 50,165 | +0.20(+0.62%) |
Jul 18, 2019 | 32.60 | 32.86 | 32.41 | 32.79 | 31,436 | +0.01(+0.03%) |
Jul 17, 2019 | 32.79 | 32.85 | 32.43 | 32.78 | 29,649 | -0.05(-0.15%) |
Jul 16, 2019 | 32.87 | 33.26 | 32.55 | 32.83 | 35,035 | -0.09(-0.27%) |
Jul 15, 2019 | 33.36 | 33.36 | 32.66 | 32.92 | 30,033 | -0.38(-1.14%) |
Jul 12, 2019 | 32.97 | 33.57 | 32.88 | 33.30 | 29,913 | +0.47(+1.42%) |
Jul 11, 2019 | 32.87 | 33.00 | 32.55 | 32.83 | 30,339 | -0.11(-0.33%) |
Jul 10, 2019 | 33.81 | 33.81 | 32.77 | 32.94 | 26,602 | -0.42(-1.25%) |
Jul 09, 2019 | 33.21 | 33.40 | 32.94 | 33.36 | 15,528 | +0.03(+0.09%) |
Jul 08, 2019 | 33.44 | 33.46 | 33.16 | 33.33 | 27,968 | -0.33(-0.98%) |
Jul 05, 2019 | 33.43 | 33.72 | 33.43 | 33.66 | 38,548 | +0.30(+0.90%) |
Jul 03, 2019 | 33.58 | 33.67 | 33.31 | 33.36 | 24,671 | +0.03(+0.09%) |
Jul 02, 2019 | 33.77 | 33.77 | 32.89 | 33.33 | 30,943 | -0.47(-1.38%) |
Jul 01, 2019 | 34.21 | 34.24 | 33.67 | 33.79 | 62,748 | -0.13(-0.37%) |
Jun 28, 2019 | 33.70 | 34.38 | 32.74 | 33.92 | 313,017 | +0.39(+1.16%) |
Jun 27, 2019 | 32.61 | 33.53 | 32.61 | 33.53 | 74,940 | +0.88(+2.68%) |
Jun 26, 2019 | 32.43 | 33.01 | 32.43 | 32.66 | 29,393 | +0.10(+0.30%) |
Jun 25, 2019 | 32.53 | 32.76 | 32.01 | 32.56 | 29,421 | +0.16(+0.48%) |
Jun 24, 2019 | 33.02 | 33.02 | 32.38 | 32.40 | 72,655 | -0.26(-0.80%) |
Jun 21, 2019 | 33.12 | 33.73 | 32.59 | 32.67 | 53,968 | -0.76(-2.27%) |
Jun 20, 2019 | 33.45 | 33.79 | 32.96 | 33.43 | 41,442 | +0.01(+0.03%) |
Jun 19, 2019 | 33.44 | 33.65 | 33.06 | 33.42 | 43,524 | -0.05(-0.15%) |
Jun 18, 2019 | 32.84 | 33.54 | 32.82 | 33.46 | 48,088 | +0.58(+1.77%) |
Jun 17, 2019 | 32.86 | 33.24 | 32.69 | 32.88 | 45,552 | +0.04(+0.12%) |
Jun 14, 2019 | 32.81 | 33.15 | 32.62 | 32.84 | 45,618 | -0.10(-0.29%) |
Jun 13, 2019 | 33.05 | 33.52 | 32.83 | 32.94 | 32,830 | +0.04(+0.12%) |
Jun 12, 2019 | 32.83 | 33.25 | 32.66 | 32.90 | 30,609 | -0.04(-0.12%) |
Jun 11, 2019 | 32.78 | 33.20 | 32.66 | 32.94 | 39,837 | +0.30(+0.92%) |
Jun 10, 2019 | 32.58 | 33.00 | 32.36 | 32.64 | 33,608 | +0.19(+0.60%) |
Jun 07, 2019 | 32.37 | 32.71 | 32.30 | 32.44 | 22,757 | -0.16(-0.48%) |
Jun 06, 2019 | 32.43 | 32.62 | 32.08 | 32.60 | 32,753 | +0.17(+0.54%) |
Jun 05, 2019 | 32.86 | 33.06 | 32.29 | 32.42 | 67,068 | -0.47(-1.42%) |
Jun 04, 2019 | 32.14 | 32.99 | 32.14 | 32.89 | 32,867 | +1.01(+3.17%) |
Jun 03, 2019 | 31.17 | 32.04 | 31.17 | 31.88 | 52,891 | +0.73(+2.34%) |
May 31, 2019 | 31.15 | 31.65 | 30.96 | 31.15 | 50,870 | -0.37(-1.17%) |
May 30, 2019 | 32.08 | 32.19 | 31.10 | 31.52 | 73,571 | -0.58(-1.82%) |
May 29, 2019 | 31.81 | 32.40 | 31.65 | 32.10 | 32,839 | -0.01(-0.03%) |
May 28, 2019 | 32.45 | 32.61 | 32.01 | 32.11 | 28,878 | -0.36(-1.11%) |
May 24, 2019 | 32.21 | 32.51 | 31.85 | 32.47 | 94,429 | +0.51(+1.61%) |
May 23, 2019 | 32.44 | 32.60 | 31.67 | 31.96 | 43,683 | -0.75(-2.29%) |
May 22, 2019 | 33.09 | 33.21 | 32.46 | 32.71 | 12,220 | -0.49(-1.46%) |
May 21, 2019 | 33.44 | 33.56 | 32.99 | 33.19 | 44,042 | -0.08(-0.23%) |
May 20, 2019 | 32.44 | 33.28 | 32.44 | 33.27 | 23,663 | +0.60(+1.84%) |
May 17, 2019 | 32.71 | 33.11 | 32.34 | 32.67 | 39,440 | -0.33(-1.00%) |
May 16, 2019 | 33.38 | 33.64 | 32.86 | 33.00 | 25,943 | -0.28(-0.85%) |
May 15, 2019 | 32.71 | 33.44 | 32.71 | 33.28 | 38,937 | +0.19(+0.59%) |
May 14, 2019 | 32.43 | 33.26 | 32.40 | 33.09 | 21,167 | +0.66(+2.04%) |
May 13, 2019 | 33.44 | 33.44 | 32.20 | 32.42 | 33,984 | -1.52(-4.49%) |
May 10, 2019 | 33.41 | 33.99 | 33.24 | 33.95 | 32,952 | +0.42(+1.25%) |
May 09, 2019 | 32.90 | 33.67 | 32.76 | 33.53 | 41,988 | +0.35(+1.05%) |
May 08, 2019 | 33.08 | 33.35 | 32.89 | 33.18 | 20,763 | +0.12(+0.35%) |
May 07, 2019 | 33.46 | 33.73 | 32.85 | 33.07 | 28,871 | -0.75(-2.21%) |
May 06, 2019 | 32.94 | 34.37 | 32.58 | 33.81 | 24,914 | +0.43(+1.28%) |
May 03, 2019 | 32.90 | 33.39 | 32.86 | 33.39 | 103,594 | +0.69(+2.11%) |
May 02, 2019 | 32.72 | 33.02 | 32.70 | 32.70 | 19,068 | -0.19(-0.59%) |