Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.39 | 35.88 | 34.90 | 34.98 | 57,887 | -0.42(-1.19%) |
Jul 30, 2019 | 34.53 | 35.53 | 34.45 | 35.40 | 57,846 | +0.76(+2.19%) |
Jul 29, 2019 | 35.17 | 35.29 | 34.62 | 34.64 | 45,622 | -0.54(-1.53%) |
Jul 26, 2019 | 35.04 | 35.34 | 34.41 | 35.18 | 44,700 | +0.39(+1.12%) |
Jul 25, 2019 | 36.08 | 36.13 | 34.66 | 34.79 | 46,792 | -1.30(-3.60%) |
Jul 24, 2019 | 34.98 | 36.19 | 34.93 | 36.09 | 43,093 | +1.21(+3.47%) |
Jul 23, 2019 | 34.87 | 35.07 | 34.17 | 34.88 | 44,420 | +0.16(+0.46%) |
Jul 22, 2019 | 35.10 | 35.26 | 34.55 | 34.72 | 62,660 | -0.34(-0.97%) |
Jul 19, 2019 | 34.90 | 35.29 | 34.48 | 35.06 | 57,200 | -0.06(-0.17%) |
Jul 18, 2019 | 34.41 | 35.22 | 34.39 | 35.12 | 46,476 | +0.60(+1.74%) |
Jul 17, 2019 | 35.08 | 35.28 | 34.20 | 34.52 | 52,044 | -0.75(-2.13%) |
Jul 16, 2019 | 35.00 | 35.68 | 35.00 | 35.27 | 37,773 | +0.21(+0.60%) |
Jul 15, 2019 | 35.25 | 35.59 | 34.69 | 35.06 | 26,058 | -0.19(-0.54%) |
Jul 12, 2019 | 34.61 | 35.56 | 34.54 | 35.25 | 37,000 | +0.73(+2.11%) |
Jul 11, 2019 | 35.08 | 35.12 | 34.35 | 34.52 | 40,269 | -0.59(-1.68%) |
Jul 10, 2019 | 34.04 | 35.60 | 34.04 | 35.11 | 51,248 | +1.30(+3.85%) |
Jul 09, 2019 | 34.41 | 34.62 | 33.34 | 33.81 | 55,538 | -0.73(-2.11%) |
Jul 08, 2019 | 34.66 | 34.75 | 33.98 | 34.54 | 42,834 | -0.31(-0.89%) |
Jul 05, 2019 | 34.96 | 34.96 | 34.54 | 34.85 | 51,700 | -0.23(-0.66%) |
Jul 03, 2019 | 35.58 | 35.96 | 34.81 | 35.08 | 36,900 | -0.35(-0.99%) |
Jul 02, 2019 | 36.38 | 36.38 | 35.42 | 35.43 | 66,266 | -1.21(-3.30%) |
Jul 01, 2019 | 37.45 | 37.49 | 35.89 | 36.64 | 93,935 | -0.61(-1.64%) |
Jun 28, 2019 | 37.48 | 38.04 | 36.66 | 37.25 | 253,300 | -0.29(-0.77%) |
Jun 27, 2019 | 36.06 | 37.64 | 36.06 | 37.54 | 130,187 | +1.38(+3.82%) |
Jun 26, 2019 | 35.39 | 36.25 | 34.91 | 36.16 | 93,263 | +0.80(+2.26%) |
Jun 25, 2019 | 35.34 | 35.63 | 34.36 | 35.36 | 112,223 | +0.02(+0.06%) |
Jun 24, 2019 | 34.81 | 35.57 | 34.56 | 35.34 | 122,139 | +0.54(+1.55%) |
Jun 21, 2019 | 35.44 | 35.57 | 34.70 | 34.80 | 136,900 | -0.86(-2.41%) |
Jun 20, 2019 | 34.29 | 35.82 | 34.25 | 35.66 | 100,645 | +1.64(+4.82%) |
Jun 19, 2019 | 33.28 | 34.27 | 33.19 | 34.02 | 54,566 | +0.82(+2.47%) |
Jun 18, 2019 | 32.79 | 33.55 | 32.75 | 33.20 | 51,243 | +0.41(+1.25%) |
Jun 17, 2019 | 32.00 | 32.86 | 32.00 | 32.79 | 60,593 | +0.82(+2.56%) |
Jun 14, 2019 | 32.23 | 32.55 | 31.68 | 31.97 | 45,100 | -0.32(-0.99%) |
Jun 13, 2019 | 31.87 | 32.39 | 31.83 | 32.29 | 42,024 | +0.54(+1.70%) |
Jun 12, 2019 | 31.29 | 32.17 | 30.83 | 31.75 | 65,820 | +0.45(+1.44%) |
Jun 11, 2019 | 32.06 | 32.22 | 31.08 | 31.30 | 57,476 | -0.59(-1.85%) |
Jun 10, 2019 | 31.71 | 32.14 | 31.50 | 31.89 | 68,893 | +0.22(+0.69%) |
Jun 07, 2019 | 31.82 | 32.00 | 31.54 | 31.67 | 50,100 | -0.01(-0.03%) |
Jun 06, 2019 | 32.44 | 32.44 | 30.63 | 31.68 | 68,304 | -0.53(-1.65%) |
Jun 05, 2019 | 32.47 | 32.68 | 32.00 | 32.21 | 123,243 | -0.26(-0.80%) |
Jun 04, 2019 | 31.90 | 32.57 | 31.50 | 32.47 | 83,050 | +0.84(+2.66%) |
Jun 03, 2019 | 31.00 | 31.72 | 30.72 | 31.63 | 94,590 | +0.51(+1.64%) |
May 31, 2019 | 31.57 | 31.82 | 30.91 | 31.12 | 74,100 | -1.07(-3.32%) |
May 30, 2019 | 33.73 | 33.79 | 32.12 | 32.19 | 95,595 | -1.49(-4.42%) |
May 29, 2019 | 33.96 | 34.16 | 33.68 | 33.68 | 50,292 | -0.36(-1.06%) |
May 28, 2019 | 35.43 | 35.51 | 33.77 | 34.04 | 227,120 | -1.34(-3.79%) |
May 24, 2019 | 34.86 | 35.49 | 34.86 | 35.38 | 120,800 | +0.72(+2.08%) |
May 23, 2019 | 35.10 | 35.10 | 33.97 | 34.66 | 114,742 | -0.59(-1.67%) |
May 22, 2019 | 35.11 | 35.63 | 34.77 | 35.25 | 81,798 | +0.02(+0.06%) |
May 21, 2019 | 34.24 | 35.27 | 34.24 | 35.23 | 68,150 | +1.22(+3.59%) |
May 20, 2019 | 34.91 | 34.92 | 33.73 | 34.01 | 57,571 | -0.96(-2.75%) |
May 17, 2019 | 35.91 | 36.06 | 34.90 | 34.97 | 68,700 | -1.17(-3.24%) |
May 16, 2019 | 35.65 | 36.53 | 35.65 | 36.14 | 57,811 | +0.70(+1.98%) |
May 15, 2019 | 35.10 | 35.54 | 34.65 | 35.44 | 111,058 | +0.23(+0.65%) |
May 14, 2019 | 36.56 | 36.56 | 34.86 | 35.21 | 132,179 | -1.31(-3.59%) |
May 13, 2019 | 37.12 | 37.26 | 36.19 | 36.52 | 58,164 | -0.99(-2.64%) |
May 10, 2019 | 36.98 | 37.82 | 36.25 | 37.51 | 130,400 | +0.54(+1.46%) |
May 09, 2019 | 37.19 | 37.48 | 36.88 | 36.97 | 99,947 | -0.56(-1.49%) |
May 08, 2019 | 38.24 | 38.35 | 37.25 | 37.53 | 97,033 | -0.63(-1.65%) |
May 07, 2019 | 37.90 | 38.75 | 37.82 | 38.16 | 103,703 | +0.13(+0.34%) |
May 06, 2019 | 38.00 | 38.32 | 37.70 | 38.03 | 93,516 | -0.36(-0.94%) |
May 03, 2019 | 38.79 | 40.30 | 38.21 | 38.39 | 88,500 | -1.23(-3.10%) |
May 02, 2019 | 39.80 | 40.28 | 39.33 | 39.62 | 43,763 | -0.06(-0.15%) |