Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.80 | 35.97 | 35.10 | 35.36 | 25,336 | -0.42(-1.18%) |
Jul 30, 2019 | 35.18 | 35.79 | 35.01 | 35.78 | 31,807 | +0.36(+1.01%) |
Jul 29, 2019 | 35.66 | 35.67 | 35.38 | 35.42 | 13,955 | -0.30(-0.85%) |
Jul 26, 2019 | 35.59 | 35.78 | 35.40 | 35.72 | 51,411 | +0.02(+0.05%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.64 | 35.70 | 57,034 | -0.26(-0.71%) |
Jul 24, 2019 | 35.53 | 36.02 | 35.53 | 35.96 | 33,330 | +0.32(+0.90%) |
Jul 23, 2019 | 34.92 | 35.66 | 34.92 | 35.64 | 18,065 | +0.68(+1.94%) |
Jul 22, 2019 | 35.05 | 35.13 | 34.91 | 34.96 | 16,655 | -0.12(-0.34%) |
Jul 19, 2019 | 34.89 | 35.26 | 34.89 | 35.08 | 44,113 | +0.24(+0.69%) |
Jul 18, 2019 | 34.76 | 34.90 | 34.64 | 34.84 | 9,159 | -0.01(-0.03%) |
Jul 17, 2019 | 35.34 | 35.34 | 34.85 | 34.85 | 6,769 | -0.48(-1.35%) |
Jul 16, 2019 | 35.08 | 35.55 | 35.08 | 35.33 | 58,260 | +0.41(+1.18%) |
Jul 15, 2019 | 34.90 | 34.93 | 34.71 | 34.91 | 12,029 | +0.01(+0.03%) |
Jul 12, 2019 | 34.46 | 34.93 | 34.40 | 34.91 | 26,576 | +0.49(+1.41%) |
Jul 11, 2019 | 34.47 | 34.47 | 34.23 | 34.42 | 35,470 | -0.06(-0.19%) |
Jul 10, 2019 | 34.88 | 34.94 | 34.46 | 34.48 | 32,482 | -0.19(-0.56%) |
Jul 09, 2019 | 34.85 | 34.85 | 34.40 | 34.68 | 10,906 | -0.28(-0.81%) |
Jul 08, 2019 | 35.43 | 35.56 | 34.90 | 34.96 | 94,132 | -0.54(-1.53%) |
Jul 05, 2019 | 35.38 | 35.51 | 35.20 | 35.50 | 96,069 | -0.06(-0.18%) |
Jul 03, 2019 | 35.38 | 35.57 | 35.31 | 35.57 | 15,902 | +0.21(+0.60%) |
Jul 02, 2019 | 35.59 | 35.59 | 35.25 | 35.36 | 484,680 | -0.39(-1.10%) |
Jul 01, 2019 | 35.64 | 35.81 | 35.43 | 35.75 | 856,812 | +0.34(+0.96%) |
Jun 28, 2019 | 35.07 | 35.42 | 35.07 | 35.41 | 14,486 | +0.42(+1.21%) |
Jun 27, 2019 | 34.69 | 35.03 | 34.69 | 34.99 | 16,642 | +0.30(+0.87%) |
Jun 26, 2019 | 34.51 | 34.73 | 34.51 | 34.69 | 10,528 | +0.20(+0.58%) |
Jun 25, 2019 | 34.44 | 34.54 | 34.30 | 34.48 | 7,269 | +0.12(+0.34%) |
Jun 24, 2019 | 34.58 | 34.58 | 34.37 | 34.37 | 11,760 | -0.20(-0.58%) |
Jun 21, 2019 | 34.47 | 34.66 | 34.33 | 34.57 | 11,436 | +0.06(+0.17%) |
Jun 20, 2019 | 34.76 | 34.76 | 34.28 | 34.51 | 6,705 | +0.25(+0.72%) |
Jun 19, 2019 | 34.38 | 34.38 | 34.14 | 34.26 | 9,372 | -0.02(-0.05%) |
Jun 18, 2019 | 33.99 | 34.47 | 33.99 | 34.28 | 8,160 | +0.54(+1.61%) |
Jun 17, 2019 | 33.95 | 33.95 | 33.72 | 33.74 | 9,306 | -0.22(-0.65%) |
Jun 14, 2019 | 34.24 | 34.24 | 33.88 | 33.96 | 28,755 | -0.33(-0.96%) |
Jun 13, 2019 | 34.10 | 34.30 | 34.10 | 34.29 | 12,830 | +0.36(+1.07%) |
Jun 12, 2019 | 34.08 | 34.08 | 33.92 | 33.92 | 8,587 | -0.15(-0.43%) |
Jun 11, 2019 | 34.42 | 34.42 | 34.07 | 34.07 | 9,247 | -0.03(-0.09%) |
Jun 10, 2019 | 34.06 | 34.30 | 34.06 | 34.10 | 10,004 | +0.25(+0.73%) |
Jun 07, 2019 | 33.79 | 33.98 | 33.79 | 33.85 | 6,440 | +0.13(+0.38%) |
Jun 06, 2019 | 33.57 | 33.78 | 33.34 | 33.72 | 11,607 | +0.27(+0.80%) |
Jun 05, 2019 | 33.58 | 33.58 | 33.15 | 33.46 | 18,032 | +0.02(+0.06%) |
Jun 04, 2019 | 32.64 | 33.44 | 32.64 | 33.44 | 31,013 | +1.13(+3.49%) |
Jun 03, 2019 | 31.62 | 32.39 | 31.62 | 32.31 | 59,191 | +0.68(+2.14%) |
May 31, 2019 | 31.61 | 31.80 | 31.55 | 31.63 | 123,454 | -0.49(-1.51%) |
May 30, 2019 | 32.42 | 32.49 | 32.07 | 32.12 | 34,791 | -0.19(-0.60%) |
May 29, 2019 | 32.33 | 32.40 | 32.07 | 32.31 | 17,783 | -0.21(-0.65%) |
May 28, 2019 | 32.80 | 32.80 | 32.52 | 32.52 | 134,488 | -0.26(-0.78%) |
May 24, 2019 | 32.91 | 32.91 | 32.71 | 32.78 | 61,672 | +0.04(+0.11%) |
May 23, 2019 | 33.03 | 33.04 | 32.60 | 32.74 | 17,917 | -0.64(-1.92%) |
May 22, 2019 | 33.65 | 33.77 | 33.38 | 33.38 | 18,732 | -0.48(-1.41%) |
May 21, 2019 | 33.42 | 33.90 | 33.42 | 33.86 | 10,231 | +0.61(+1.85%) |
May 20, 2019 | 33.47 | 33.47 | 33.19 | 33.25 | 19,669 | -0.38(-1.12%) |
May 17, 2019 | 33.92 | 33.99 | 33.57 | 33.62 | 19,320 | -0.43(-1.26%) |
May 16, 2019 | 33.97 | 34.26 | 33.97 | 34.05 | 46,001 | +0.19(+0.57%) |
May 15, 2019 | 33.54 | 33.95 | 33.52 | 33.86 | 15,432 | +0.00(+0.01%) |
May 14, 2019 | 33.70 | 33.99 | 33.61 | 33.86 | 53,447 | +0.39(+1.16%) |
May 13, 2019 | 33.78 | 33.78 | 33.34 | 33.47 | 9,116 | -1.08(-3.12%) |
May 10, 2019 | 34.31 | 34.69 | 33.93 | 34.55 | 20,084 | +0.19(+0.57%) |
May 09, 2019 | 34.10 | 34.46 | 33.85 | 34.35 | 17,842 | -0.07(-0.19%) |
May 08, 2019 | 34.55 | 34.64 | 34.42 | 34.42 | 15,527 | -0.24(-0.70%) |
May 07, 2019 | 34.86 | 34.90 | 34.42 | 34.66 | 18,052 | -0.52(-1.47%) |
May 06, 2019 | 34.90 | 35.25 | 34.81 | 35.18 | 41,823 | -0.46(-1.29%) |
May 03, 2019 | 35.00 | 35.64 | 35.00 | 35.64 | 22,485 | +0.85(+2.45%) |
May 02, 2019 | 34.84 | 34.90 | 34.58 | 34.79 | 153,455 | -0.21(-0.60%) |