Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.38 | 33.59 | 33.12 | 33.38 | 303,099 | -0.02(-0.06%) |
Jul 30, 2019 | 33.27 | 33.53 | 33.27 | 33.40 | 106,717 | -0.02(-0.06%) |
Jul 29, 2019 | 33.85 | 33.93 | 33.35 | 33.42 | 181,301 | -0.43(-1.28%) |
Jul 26, 2019 | 33.57 | 33.89 | 33.37 | 33.85 | 147,064 | +0.36(+1.08%) |
Jul 25, 2019 | 33.69 | 33.73 | 33.44 | 33.49 | 114,218 | -0.20(-0.60%) |
Jul 24, 2019 | 33.40 | 33.71 | 33.22 | 33.69 | 186,232 | +0.39(+1.17%) |
Jul 23, 2019 | 33.19 | 33.41 | 33.04 | 33.30 | 346,726 | +0.10(+0.29%) |
Jul 22, 2019 | 33.18 | 33.33 | 32.99 | 33.20 | 144,316 | +0.03(+0.08%) |
Jul 19, 2019 | 33.48 | 33.48 | 33.14 | 33.18 | 145,342 | -0.22(-0.67%) |
Jul 18, 2019 | 33.14 | 33.45 | 33.14 | 33.40 | 147,073 | +0.23(+0.69%) |
Jul 17, 2019 | 33.41 | 33.49 | 33.11 | 33.17 | 137,184 | -0.37(-1.10%) |
Jul 16, 2019 | 33.59 | 33.78 | 33.51 | 33.54 | 123,538 | -0.17(-0.52%) |
Jul 15, 2019 | 33.80 | 33.80 | 33.50 | 33.71 | 139,739 | -0.08(-0.25%) |
Jul 12, 2019 | 33.57 | 33.80 | 33.48 | 33.80 | 233,868 | +0.25(+0.75%) |
Jul 11, 2019 | 33.64 | 33.64 | 33.36 | 33.55 | 170,324 | -0.12(-0.35%) |
Jul 10, 2019 | 33.66 | 33.74 | 33.53 | 33.66 | 219,652 | +0.08(+0.25%) |
Jul 09, 2019 | 33.38 | 33.58 | 33.27 | 33.58 | 147,887 | +0.14(+0.42%) |
Jul 08, 2019 | 33.37 | 33.52 | 33.34 | 33.44 | 184,837 | +0.01(+0.04%) |
Jul 05, 2019 | 33.67 | 33.67 | 33.28 | 33.43 | 128,986 | -0.31(-0.93%) |
Jul 03, 2019 | 33.20 | 33.74 | 33.05 | 33.74 | 356,398 | +0.70(+2.13%) |
Jul 02, 2019 | 32.88 | 33.16 | 32.69 | 33.04 | 437,213 | +0.19(+0.57%) |
Jul 01, 2019 | 33.08 | 33.09 | 32.67 | 32.85 | 208,230 | +0.04(+0.13%) |
Jun 28, 2019 | 32.47 | 32.81 | 32.40 | 32.81 | 466,014 | +0.51(+1.58%) |
Jun 27, 2019 | 32.28 | 32.51 | 32.23 | 32.30 | 362,586 | +0.03(+0.11%) |
Jun 26, 2019 | 32.97 | 33.23 | 32.26 | 32.26 | 315,670 | -0.75(-2.26%) |
Jun 25, 2019 | 32.85 | 33.24 | 32.83 | 33.01 | 107,509 | +0.13(+0.38%) |
Jun 24, 2019 | 32.79 | 33.14 | 32.79 | 32.88 | 119,467 | +0.00(+0.00%) |
Jun 21, 2019 | 33.17 | 33.28 | 32.88 | 32.88 | 291,402 | -0.36(-1.07%) |
Jun 20, 2019 | 33.09 | 33.25 | 32.83 | 33.24 | 171,832 | +0.29(+0.87%) |
Jun 19, 2019 | 33.03 | 33.29 | 32.93 | 32.95 | 359,837 | -0.01(-0.02%) |
Jun 18, 2019 | 32.89 | 33.14 | 32.88 | 32.96 | 323,419 | +0.17(+0.53%) |
Jun 17, 2019 | 33.19 | 33.30 | 32.77 | 32.79 | 269,391 | -0.44(-1.32%) |
Jun 14, 2019 | 32.90 | 33.39 | 32.61 | 33.22 | 305,607 | +0.27(+0.82%) |
Jun 13, 2019 | 32.90 | 33.03 | 32.76 | 32.95 | 299,225 | +0.18(+0.55%) |
Jun 12, 2019 | 32.57 | 32.99 | 32.52 | 32.77 | 462,338 | +0.18(+0.56%) |
Jun 11, 2019 | 32.36 | 32.63 | 32.18 | 32.59 | 375,110 | +0.41(+1.28%) |
Jun 10, 2019 | 32.19 | 32.26 | 31.97 | 32.18 | 433,801 | +0.02(+0.06%) |
Jun 07, 2019 | 32.14 | 32.35 | 31.82 | 32.16 | 339,467 | +0.11(+0.35%) |
Jun 06, 2019 | 32.05 | 32.18 | 31.98 | 32.05 | 495,597 | +0.03(+0.11%) |
Jun 05, 2019 | 31.87 | 32.12 | 31.81 | 32.01 | 289,058 | +0.17(+0.55%) |
Jun 04, 2019 | 31.95 | 32.05 | 31.55 | 31.84 | 349,937 | +0.15(+0.46%) |
Jun 03, 2019 | 31.24 | 31.69 | 31.22 | 31.69 | 157,374 | +0.36(+1.13%) |
May 31, 2019 | 31.20 | 31.47 | 31.11 | 31.34 | 317,085 | +0.00(+0.00%) |
May 30, 2019 | 31.55 | 31.78 | 31.23 | 31.34 | 377,167 | -0.07(-0.22%) |
May 29, 2019 | 31.39 | 31.49 | 31.18 | 31.41 | 233,334 | -0.15(-0.49%) |
May 28, 2019 | 31.87 | 31.90 | 31.56 | 31.56 | 147,428 | -0.32(-1.01%) |
May 24, 2019 | 31.85 | 32.00 | 31.63 | 31.88 | 125,255 | +0.09(+0.29%) |
May 23, 2019 | 31.98 | 31.98 | 31.57 | 31.79 | 140,263 | -0.36(-1.13%) |
May 22, 2019 | 32.18 | 32.34 | 32.09 | 32.15 | 162,262 | -0.15(-0.47%) |
May 21, 2019 | 32.21 | 32.43 | 32.21 | 32.30 | 115,903 | +0.23(+0.72%) |
May 20, 2019 | 31.97 | 32.42 | 31.97 | 32.07 | 197,687 | +0.01(+0.04%) |
May 17, 2019 | 31.93 | 32.39 | 31.93 | 32.06 | 325,980 | -0.07(-0.22%) |
May 16, 2019 | 31.72 | 32.14 | 31.72 | 32.13 | 311,069 | +0.53(+1.68%) |
May 15, 2019 | 31.18 | 31.71 | 31.18 | 31.60 | 175,168 | +0.24(+0.78%) |
May 14, 2019 | 31.25 | 31.64 | 31.23 | 31.36 | 584,230 | +0.06(+0.20%) |
May 13, 2019 | 31.55 | 31.71 | 31.12 | 31.29 | 259,355 | -0.69(-2.16%) |
May 10, 2019 | 31.34 | 31.99 | 31.28 | 31.98 | 320,959 | +0.48(+1.53%) |
May 09, 2019 | 31.15 | 31.60 | 31.03 | 31.50 | 424,426 | +0.20(+0.64%) |
May 08, 2019 | 31.16 | 31.54 | 31.05 | 31.30 | 330,219 | +0.19(+0.60%) |
May 07, 2019 | 31.46 | 31.59 | 31.06 | 31.12 | 245,814 | -0.50(-1.60%) |
May 06, 2019 | 31.34 | 31.64 | 31.13 | 31.62 | 252,195 | -0.04(-0.13%) |
May 03, 2019 | 31.52 | 31.75 | 31.43 | 31.66 | 211,677 | +0.12(+0.37%) |
May 02, 2019 | 31.47 | 31.81 | 31.39 | 31.54 | 183,790 | -0.02(-0.07%) |