Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.25 | 36.31 | 36.10 | 36.21 | 235,968 | -0.04(-0.10%) |
Jul 30, 2019 | 36.22 | 36.25 | 36.17 | 36.25 | 208,508 | +0.02(+0.06%) |
Jul 29, 2019 | 36.20 | 36.25 | 36.17 | 36.22 | 204,627 | +0.02(+0.06%) |
Jul 26, 2019 | 36.16 | 36.22 | 36.12 | 36.20 | 286,397 | +0.07(+0.19%) |
Jul 25, 2019 | 36.15 | 36.16 | 36.10 | 36.13 | 253,340 | -0.03(-0.08%) |
Jul 24, 2019 | 36.09 | 36.18 | 36.08 | 36.16 | 241,428 | +0.01(+0.02%) |
Jul 23, 2019 | 36.12 | 36.16 | 36.10 | 36.16 | 321,780 | +0.05(+0.14%) |
Jul 22, 2019 | 36.08 | 36.11 | 36.04 | 36.11 | 172,906 | +0.08(+0.23%) |
Jul 19, 2019 | 36.06 | 36.10 | 36.01 | 36.02 | 212,381 | -0.06(-0.17%) |
Jul 18, 2019 | 36.05 | 36.09 | 36.01 | 36.08 | 201,405 | +0.07(+0.19%) |
Jul 17, 2019 | 36.05 | 36.05 | 36.02 | 36.02 | 208,639 | -0.03(-0.08%) |
Jul 16, 2019 | 36.08 | 36.10 | 35.94 | 36.05 | 394,405 | -0.05(-0.14%) |
Jul 15, 2019 | 36.07 | 36.11 | 36.07 | 36.10 | 210,470 | +0.03(+0.08%) |
Jul 12, 2019 | 36.02 | 36.07 | 35.99 | 36.07 | 144,039 | +0.04(+0.12%) |
Jul 11, 2019 | 36.06 | 36.08 | 36.02 | 36.02 | 270,091 | -0.03(-0.08%) |
Jul 10, 2019 | 36.05 | 36.08 | 36.01 | 36.05 | 195,522 | +0.05(+0.15%) |
Jul 09, 2019 | 36.00 | 36.05 | 35.97 | 36.00 | 167,059 | +0.00(+0.00%) |
Jul 08, 2019 | 36.04 | 36.04 | 35.97 | 36.00 | 107,466 | -0.05(-0.15%) |
Jul 05, 2019 | 36.05 | 36.08 | 36.02 | 36.05 | 81,448 | -0.06(-0.17%) |
Jul 03, 2019 | 36.04 | 36.11 | 36.04 | 36.11 | 130,130 | +0.06(+0.16%) |
Jul 02, 2019 | 36.00 | 36.06 | 35.99 | 36.06 | 367,002 | +0.03(+0.09%) |
Jul 01, 2019 | 36.06 | 36.07 | 35.98 | 36.02 | 272,746 | +0.05(+0.15%) |
Jun 28, 2019 | 35.90 | 36.01 | 35.90 | 35.97 | 597,558 | +0.04(+0.10%) |
Jun 27, 2019 | 35.92 | 35.93 | 35.88 | 35.93 | 201,817 | +0.07(+0.21%) |
Jun 26, 2019 | 35.94 | 35.94 | 35.84 | 35.86 | 119,645 | -0.04(-0.12%) |
Jun 25, 2019 | 36.06 | 36.06 | 35.91 | 35.91 | 130,645 | -0.13(-0.36%) |
Jun 24, 2019 | 36.08 | 36.10 | 36.02 | 36.04 | 220,928 | +0.03(+0.07%) |
Jun 21, 2019 | 36.06 | 36.11 | 36.01 | 36.01 | 303,326 | -0.13(-0.37%) |
Jun 20, 2019 | 36.13 | 36.15 | 36.07 | 36.14 | 261,656 | +0.03(+0.08%) |
Jun 19, 2019 | 35.99 | 36.11 | 35.96 | 36.11 | 136,980 | +0.15(+0.42%) |
Jun 18, 2019 | 35.97 | 36.02 | 35.93 | 35.96 | 562,039 | +0.05(+0.15%) |
Jun 17, 2019 | 35.88 | 35.94 | 35.88 | 35.91 | 150,904 | -0.04(-0.10%) |
Jun 14, 2019 | 35.87 | 35.96 | 35.87 | 35.95 | 182,691 | +0.01(+0.03%) |
Jun 13, 2019 | 35.85 | 35.95 | 35.85 | 35.94 | 242,278 | +0.09(+0.25%) |
Jun 12, 2019 | 35.86 | 35.87 | 35.81 | 35.85 | 636,447 | +0.00(+0.00%) |
Jun 11, 2019 | 35.89 | 35.90 | 35.82 | 35.85 | 155,644 | +0.03(+0.08%) |
Jun 10, 2019 | 35.80 | 35.83 | 35.80 | 35.82 | 137,717 | +0.03(+0.08%) |
Jun 07, 2019 | 35.72 | 35.79 | 35.70 | 35.79 | 195,061 | +0.08(+0.23%) |
Jun 06, 2019 | 35.63 | 35.72 | 35.58 | 35.71 | 183,876 | +0.11(+0.31%) |
Jun 05, 2019 | 35.52 | 35.60 | 35.51 | 35.60 | 399,212 | +0.04(+0.13%) |
Jun 04, 2019 | 35.53 | 35.57 | 35.50 | 35.55 | 436,324 | +0.13(+0.38%) |
Jun 03, 2019 | 35.45 | 35.45 | 35.36 | 35.42 | 294,501 | +0.03(+0.08%) |
May 31, 2019 | 35.48 | 35.50 | 35.38 | 35.39 | 148,714 | -0.10(-0.29%) |
May 30, 2019 | 35.50 | 35.57 | 35.48 | 35.49 | 111,297 | +0.01(+0.04%) |
May 29, 2019 | 35.51 | 35.55 | 35.47 | 35.48 | 152,539 | -0.04(-0.10%) |
May 28, 2019 | 35.54 | 35.59 | 35.50 | 35.51 | 132,705 | +0.00(+0.00%) |
May 24, 2019 | 35.54 | 35.60 | 35.48 | 35.51 | 137,026 | -0.03(-0.08%) |
May 23, 2019 | 35.55 | 35.57 | 35.47 | 35.54 | 120,919 | -0.06(-0.17%) |
May 22, 2019 | 35.61 | 35.63 | 35.55 | 35.60 | 243,789 | -0.01(-0.03%) |
May 21, 2019 | 35.63 | 35.65 | 35.61 | 35.62 | 77,917 | +0.05(+0.13%) |
May 20, 2019 | 35.53 | 35.61 | 35.53 | 35.57 | 117,031 | -0.03(-0.08%) |
May 17, 2019 | 35.57 | 35.61 | 35.55 | 35.60 | 104,851 | +0.01(+0.02%) |
May 16, 2019 | 35.52 | 35.63 | 35.52 | 35.59 | 174,686 | +0.05(+0.15%) |
May 15, 2019 | 35.52 | 35.54 | 35.47 | 35.54 | 362,893 | +0.02(+0.06%) |
May 14, 2019 | 35.50 | 35.58 | 35.44 | 35.52 | 271,138 | +0.06(+0.17%) |
May 13, 2019 | 35.57 | 35.59 | 35.46 | 35.46 | 199,260 | -0.21(-0.60%) |
May 10, 2019 | 35.64 | 35.69 | 35.55 | 35.67 | 125,498 | +0.01(+0.04%) |
May 09, 2019 | 35.65 | 35.66 | 35.55 | 35.66 | 302,595 | +0.00(+0.00%) |
May 08, 2019 | 35.68 | 35.70 | 35.64 | 35.66 | 114,243 | +0.01(+0.04%) |
May 07, 2019 | 35.70 | 35.72 | 35.60 | 35.64 | 111,240 | -0.10(-0.27%) |
May 06, 2019 | 35.66 | 35.77 | 35.66 | 35.74 | 151,723 | +0.00(+0.00%) |
May 03, 2019 | 35.69 | 35.74 | 35.69 | 35.74 | 152,892 | +0.07(+0.19%) |
May 02, 2019 | 35.74 | 35.80 | 35.63 | 35.67 | 1,319,232 | -0.06(-0.17%) |