Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.32 | 37.44 | 36.83 | 36.89 | 492,214 | -0.36(-0.98%) |
Jul 30, 2019 | 37.66 | 37.66 | 37.05 | 37.25 | 418,077 | -0.58(-1.54%) |
Jul 29, 2019 | 37.38 | 37.88 | 37.31 | 37.84 | 696,596 | +0.49(+1.32%) |
Jul 26, 2019 | 36.91 | 37.41 | 36.89 | 37.34 | 228,413 | +0.49(+1.34%) |
Jul 25, 2019 | 37.41 | 37.41 | 36.50 | 36.85 | 381,633 | -0.45(-1.22%) |
Jul 24, 2019 | 37.36 | 37.75 | 37.15 | 37.30 | 830,721 | -0.02(-0.07%) |
Jul 23, 2019 | 36.97 | 37.38 | 36.88 | 37.33 | 222,671 | +0.36(+0.99%) |
Jul 22, 2019 | 37.12 | 37.37 | 36.22 | 36.96 | 600,184 | -0.15(-0.39%) |
Jul 19, 2019 | 37.01 | 37.36 | 36.70 | 37.11 | 484,221 | +0.19(+0.53%) |
Jul 18, 2019 | 37.07 | 37.16 | 36.67 | 36.91 | 540,798 | -0.16(-0.44%) |
Jul 17, 2019 | 36.47 | 37.20 | 36.39 | 37.07 | 769,123 | +0.52(+1.42%) |
Jul 16, 2019 | 36.70 | 36.74 | 36.43 | 36.56 | 262,410 | +0.01(+0.02%) |
Jul 15, 2019 | 37.09 | 37.20 | 36.41 | 36.55 | 708,385 | -0.46(-1.25%) |
Jul 12, 2019 | 37.40 | 37.79 | 36.99 | 37.01 | 290,853 | -0.42(-1.13%) |
Jul 11, 2019 | 37.52 | 37.59 | 37.16 | 37.43 | 502,688 | -0.04(-0.11%) |
Jul 10, 2019 | 36.71 | 37.51 | 36.71 | 37.47 | 570,330 | +0.71(+1.94%) |
Jul 09, 2019 | 36.69 | 36.92 | 36.31 | 36.76 | 269,695 | -0.12(-0.33%) |
Jul 08, 2019 | 36.69 | 37.03 | 36.65 | 36.88 | 266,061 | -0.05(-0.13%) |
Jul 05, 2019 | 36.65 | 37.12 | 36.56 | 36.93 | 202,993 | +0.15(+0.42%) |
Jul 03, 2019 | 36.39 | 36.92 | 36.18 | 36.77 | 880,088 | +0.38(+1.05%) |
Jul 02, 2019 | 35.92 | 36.79 | 35.73 | 36.39 | 507,345 | +0.41(+1.13%) |
Jul 01, 2019 | 36.26 | 36.60 | 35.75 | 35.99 | 608,033 | +0.07(+0.20%) |
Jun 28, 2019 | 34.87 | 35.99 | 34.87 | 35.92 | 521,365 | +1.18(+3.41%) |
Jun 27, 2019 | 34.46 | 34.85 | 34.46 | 34.73 | 788,892 | +0.29(+0.85%) |
Jun 26, 2019 | 34.26 | 34.61 | 34.19 | 34.44 | 418,311 | +0.32(+0.93%) |
Jun 25, 2019 | 34.31 | 34.44 | 34.11 | 34.12 | 300,425 | -0.19(-0.57%) |
Jun 24, 2019 | 34.51 | 34.74 | 34.27 | 34.32 | 355,542 | -0.06(-0.16%) |
Jun 21, 2019 | 34.48 | 34.93 | 34.28 | 34.38 | 727,813 | -0.16(-0.47%) |
Jun 20, 2019 | 34.47 | 34.77 | 33.80 | 34.54 | 1,128,986 | +0.46(+1.36%) |
Jun 19, 2019 | 34.94 | 35.04 | 34.00 | 34.08 | 759,604 | -0.88(-2.53%) |
Jun 18, 2019 | 35.02 | 35.45 | 34.87 | 34.96 | 936,349 | +0.24(+0.70%) |
Jun 17, 2019 | 34.99 | 34.99 | 34.47 | 34.72 | 486,715 | -0.17(-0.49%) |
Jun 14, 2019 | 34.57 | 35.11 | 34.34 | 34.89 | 481,753 | +0.19(+0.56%) |
Jun 13, 2019 | 34.68 | 34.81 | 34.41 | 34.69 | 1,151,914 | +0.21(+0.62%) |
Jun 12, 2019 | 34.88 | 35.11 | 34.07 | 34.48 | 440,330 | -0.59(-1.68%) |
Jun 11, 2019 | 34.98 | 35.14 | 34.67 | 35.06 | 481,983 | +0.36(+1.03%) |
Jun 10, 2019 | 34.89 | 35.12 | 34.60 | 34.71 | 515,528 | -0.10(-0.28%) |
Jun 07, 2019 | 34.66 | 34.91 | 34.42 | 34.81 | 318,125 | -0.06(-0.16%) |
Jun 06, 2019 | 35.06 | 35.10 | 34.66 | 34.86 | 316,750 | -0.16(-0.46%) |
Jun 05, 2019 | 35.23 | 35.30 | 34.72 | 35.02 | 1,158,485 | -0.03(-0.09%) |
Jun 04, 2019 | 35.40 | 35.45 | 34.79 | 35.06 | 335,824 | -0.03(-0.09%) |
Jun 03, 2019 | 34.55 | 35.17 | 34.49 | 35.09 | 256,955 | +0.42(+1.22%) |
May 31, 2019 | 34.18 | 34.81 | 34.18 | 34.67 | 449,299 | +0.00(+0.00%) |
May 30, 2019 | 34.83 | 35.15 | 34.49 | 34.67 | 456,213 | +0.01(+0.02%) |
May 29, 2019 | 35.29 | 35.29 | 34.47 | 34.66 | 526,155 | -0.75(-2.13%) |
May 28, 2019 | 35.33 | 35.61 | 35.11 | 35.41 | 685,895 | +0.16(+0.46%) |
May 24, 2019 | 35.05 | 35.45 | 34.94 | 35.25 | 366,621 | +0.40(+1.14%) |
May 23, 2019 | 34.52 | 34.89 | 33.95 | 34.85 | 369,015 | +0.01(+0.02%) |
May 22, 2019 | 34.54 | 34.94 | 34.17 | 34.85 | 425,431 | -0.32(-0.92%) |
May 21, 2019 | 34.22 | 35.66 | 34.22 | 35.17 | 1,110,745 | +1.18(+3.48%) |
May 20, 2019 | 33.38 | 35.19 | 33.01 | 33.99 | 1,387,841 | +1.25(+3.81%) |
May 17, 2019 | 32.71 | 33.19 | 32.33 | 32.74 | 323,925 | -0.19(-0.57%) |
May 16, 2019 | 32.85 | 33.11 | 32.63 | 32.93 | 419,822 | +0.25(+0.77%) |
May 15, 2019 | 32.43 | 32.77 | 32.34 | 32.67 | 307,744 | +0.11(+0.32%) |
May 14, 2019 | 32.21 | 32.93 | 32.05 | 32.57 | 396,964 | +0.73(+2.29%) |
May 13, 2019 | 31.95 | 32.20 | 31.39 | 31.84 | 300,441 | -0.66(-2.04%) |
May 10, 2019 | 32.42 | 32.56 | 31.95 | 32.50 | 712,881 | +0.00(+0.00%) |
May 09, 2019 | 33.10 | 33.10 | 32.19 | 32.50 | 441,387 | -0.88(-2.62%) |
May 08, 2019 | 33.62 | 34.34 | 32.78 | 33.38 | 649,101 | +1.57(+4.94%) |
May 07, 2019 | 32.18 | 32.33 | 30.79 | 31.81 | 303,794 | -0.69(-2.12%) |
May 06, 2019 | 31.83 | 32.58 | 30.27 | 32.50 | 199,762 | +0.15(+0.48%) |
May 03, 2019 | 31.97 | 32.38 | 31.71 | 32.34 | 222,243 | +0.53(+1.66%) |
May 02, 2019 | 32.47 | 32.55 | 31.52 | 31.82 | 318,235 | -0.60(-1.85%) |