Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.09 | 33.29 | 33.08 | 33.13 | 6,854 | +0.07(+0.20%) |
Jul 30, 2019 | 33.07 | 33.10 | 33.05 | 33.06 | 4,340 | +0.04(+0.12%) |
Jul 29, 2019 | 33.02 | 33.12 | 33.00 | 33.02 | 16,657 | -0.07(-0.22%) |
Jul 26, 2019 | 33.36 | 33.36 | 33.09 | 33.10 | 6,200 | +0.01(+0.04%) |
Jul 25, 2019 | 33.13 | 33.38 | 33.05 | 33.09 | 8,797 | -0.09(-0.26%) |
Jul 24, 2019 | 33.06 | 33.18 | 33.06 | 33.17 | 11,722 | +0.09(+0.27%) |
Jul 23, 2019 | 33.07 | 33.11 | 33.06 | 33.08 | 6,692 | +0.03(+0.09%) |
Jul 22, 2019 | 33.03 | 33.13 | 32.99 | 33.05 | 4,877 | +0.03(+0.11%) |
Jul 19, 2019 | 32.96 | 33.08 | 32.94 | 33.02 | 13,600 | -0.02(-0.07%) |
Jul 18, 2019 | 33.01 | 33.07 | 32.86 | 33.04 | 10,444 | +0.07(+0.20%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.87 | 32.97 | 5,435 | +0.14(+0.43%) |
Jul 16, 2019 | 32.86 | 32.88 | 32.74 | 32.83 | 17,623 | -0.07(-0.21%) |
Jul 15, 2019 | 32.92 | 32.97 | 32.85 | 32.90 | 7,143 | +0.05(+0.17%) |
Jul 12, 2019 | 32.90 | 32.90 | 32.77 | 32.84 | 6,500 | +0.02(+0.05%) |
Jul 11, 2019 | 32.86 | 32.98 | 32.77 | 32.83 | 8,681 | -0.14(-0.43%) |
Jul 10, 2019 | 32.98 | 32.98 | 32.93 | 32.97 | 9,027 | -0.01(-0.02%) |
Jul 09, 2019 | 32.96 | 32.98 | 32.90 | 32.98 | 4,083 | -0.03(-0.11%) |
Jul 08, 2019 | 33.06 | 33.08 | 33.00 | 33.01 | 17,326 | -0.00(-0.01%) |
Jul 05, 2019 | 33.13 | 33.13 | 32.89 | 33.01 | 5,200 | -0.18(-0.53%) |
Jul 03, 2019 | 33.20 | 33.27 | 33.06 | 33.19 | 13,300 | +0.06(+0.20%) |
Jul 02, 2019 | 33.04 | 33.20 | 33.04 | 33.12 | 16,249 | +0.07(+0.20%) |
Jul 01, 2019 | 33.08 | 33.12 | 33.02 | 33.06 | 13,534 | -0.05(-0.16%) |
Jun 28, 2019 | 33.12 | 33.15 | 33.07 | 33.11 | 29,100 | +0.07(+0.22%) |
Jun 27, 2019 | 33.03 | 33.04 | 32.91 | 33.04 | 1,738 | +0.10(+0.31%) |
Jun 26, 2019 | 33.09 | 33.09 | 32.94 | 32.94 | 41,813 | -0.02(-0.07%) |
Jun 25, 2019 | 33.02 | 33.10 | 32.96 | 32.96 | 26,193 | -0.09(-0.27%) |
Jun 24, 2019 | 32.92 | 33.07 | 32.91 | 33.05 | 144,346 | +0.09(+0.27%) |
Jun 21, 2019 | 32.96 | 33.00 | 32.85 | 32.96 | 21,800 | -0.01(-0.03%) |
Jun 20, 2019 | 32.91 | 33.07 | 32.86 | 32.97 | 10,222 | +0.13(+0.40%) |
Jun 19, 2019 | 32.64 | 32.98 | 32.63 | 32.84 | 2,343 | +0.14(+0.41%) |
Jun 18, 2019 | 32.75 | 32.77 | 32.64 | 32.70 | 6,356 | +0.13(+0.40%) |
Jun 17, 2019 | 32.58 | 32.61 | 32.50 | 32.58 | 10,170 | +0.05(+0.17%) |
Jun 14, 2019 | 32.55 | 32.61 | 32.52 | 32.52 | 15,500 | -0.02(-0.06%) |
Jun 13, 2019 | 32.51 | 32.55 | 32.44 | 32.54 | 10,042 | +0.06(+0.18%) |
Jun 12, 2019 | 32.47 | 32.76 | 32.41 | 32.48 | 37,934 | +0.02(+0.08%) |
Jun 11, 2019 | 32.47 | 32.50 | 32.37 | 32.45 | 32,644 | -0.02(-0.05%) |
Jun 10, 2019 | 32.46 | 32.48 | 32.40 | 32.47 | 99,540 | -0.04(-0.11%) |
Jun 07, 2019 | 32.54 | 32.60 | 32.43 | 32.51 | 7,800 | +0.16(+0.49%) |
Jun 06, 2019 | 32.38 | 32.40 | 32.34 | 32.35 | 3,446 | -0.01(-0.03%) |
Jun 05, 2019 | 32.40 | 32.42 | 32.33 | 32.35 | 4,600 | +0.02(+0.07%) |
Jun 04, 2019 | 32.33 | 32.38 | 32.30 | 32.33 | 11,382 | -0.03(-0.09%) |
Jun 03, 2019 | 32.38 | 34.14 | 32.32 | 32.36 | 66,638 | -0.04(-0.12%) |
May 31, 2019 | 32.34 | 32.41 | 32.33 | 32.40 | 7,000 | +0.12(+0.38%) |
May 30, 2019 | 32.19 | 32.30 | 32.13 | 32.28 | 17,140 | +0.08(+0.24%) |
May 29, 2019 | 32.25 | 32.25 | 32.20 | 32.20 | 5,781 | +0.00(+0.00%) |
May 28, 2019 | 32.09 | 32.22 | 32.09 | 32.20 | 2,600 | +0.02(+0.06%) |
May 24, 2019 | 32.12 | 32.19 | 32.07 | 32.18 | 5,800 | +0.09(+0.30%) |
May 23, 2019 | 32.10 | 32.13 | 32.03 | 32.09 | 2,875 | +0.05(+0.17%) |
May 22, 2019 | 32.80 | 32.80 | 32.00 | 32.03 | 2,671 | +0.12(+0.38%) |
May 21, 2019 | 32.05 | 32.08 | 31.91 | 31.91 | 3,679 | -0.14(-0.45%) |
May 20, 2019 | 32.06 | 32.20 | 32.03 | 32.05 | 17,570 | -0.04(-0.13%) |
May 17, 2019 | 32.34 | 32.34 | 32.05 | 32.09 | 5,000 | +0.06(+0.19%) |
May 16, 2019 | 32.06 | 32.06 | 32.03 | 32.03 | 4,316 | -0.01(-0.04%) |
May 15, 2019 | 32.01 | 32.06 | 31.98 | 32.05 | 4,262 | +0.06(+0.18%) |
May 14, 2019 | 32.01 | 32.01 | 31.95 | 31.99 | 3,640 | +0.04(+0.14%) |
May 13, 2019 | 31.97 | 31.98 | 31.91 | 31.95 | 3,146 | +0.05(+0.14%) |
May 10, 2019 | 31.85 | 31.96 | 31.85 | 31.90 | 21,900 | -0.01(-0.03%) |
May 09, 2019 | 32.00 | 32.00 | 31.91 | 31.91 | 1,806 | +0.02(+0.05%) |
May 08, 2019 | 32.02 | 32.02 | 31.89 | 31.89 | 6,854 | -0.11(-0.33%) |
May 07, 2019 | 31.90 | 32.01 | 31.90 | 32.00 | 5,170 | +0.05(+0.16%) |
May 06, 2019 | 31.98 | 31.98 | 31.91 | 31.95 | 11,679 | +0.08(+0.25%) |
May 03, 2019 | 31.88 | 31.90 | 31.87 | 31.87 | 4,500 | +0.04(+0.11%) |
May 02, 2019 | 31.96 | 31.96 | 31.80 | 31.84 | 5,451 | -0.02(-0.08%) |