Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.17 | 34.40 | 33.67 | 33.88 | 1,095,296 | -0.33(-0.96%) |
Jul 30, 2019 | 33.69 | 34.21 | 33.65 | 34.21 | 577,168 | +0.29(+0.84%) |
Jul 29, 2019 | 34.16 | 34.20 | 33.81 | 33.92 | 606,801 | -0.23(-0.67%) |
Jul 26, 2019 | 33.85 | 34.21 | 33.85 | 34.15 | 526,514 | +0.36(+1.07%) |
Jul 25, 2019 | 34.11 | 34.12 | 33.75 | 33.79 | 798,518 | -0.33(-0.96%) |
Jul 24, 2019 | 33.53 | 34.16 | 33.53 | 34.12 | 720,869 | +0.49(+1.46%) |
Jul 23, 2019 | 33.49 | 33.62 | 33.36 | 33.62 | 586,264 | +0.26(+0.79%) |
Jul 22, 2019 | 33.45 | 33.55 | 33.34 | 33.36 | 1,126,513 | -0.03(-0.10%) |
Jul 19, 2019 | 33.57 | 33.70 | 33.40 | 33.40 | 497,013 | -0.12(-0.36%) |
Jul 18, 2019 | 33.38 | 33.58 | 33.30 | 33.52 | 523,839 | +0.12(+0.35%) |
Jul 17, 2019 | 33.58 | 33.61 | 33.33 | 33.40 | 497,623 | -0.22(-0.64%) |
Jul 16, 2019 | 33.59 | 33.78 | 33.52 | 33.62 | 553,406 | +0.01(+0.04%) |
Jul 15, 2019 | 33.84 | 33.85 | 33.53 | 33.60 | 685,096 | -0.16(-0.47%) |
Jul 12, 2019 | 33.55 | 33.85 | 33.52 | 33.76 | 689,834 | +0.25(+0.74%) |
Jul 11, 2019 | 33.67 | 33.67 | 33.34 | 33.51 | 552,747 | -0.11(-0.32%) |
Jul 10, 2019 | 33.73 | 33.80 | 33.49 | 33.62 | 549,778 | +0.07(+0.21%) |
Jul 09, 2019 | 33.39 | 33.57 | 33.37 | 33.55 | 509,117 | +0.00(+0.01%) |
Jul 08, 2019 | 33.70 | 33.77 | 33.47 | 33.55 | 492,020 | -0.27(-0.80%) |
Jul 05, 2019 | 33.56 | 33.82 | 33.43 | 33.82 | 487,394 | +0.10(+0.31%) |
Jul 03, 2019 | 33.55 | 33.74 | 33.50 | 33.71 | 449,557 | +0.23(+0.68%) |
Jul 02, 2019 | 33.58 | 33.59 | 33.30 | 33.48 | 954,557 | -0.12(-0.35%) |
Jul 01, 2019 | 33.87 | 33.96 | 33.42 | 33.60 | 1,472,332 | +0.16(+0.49%) |
Jun 28, 2019 | 33.12 | 33.52 | 33.12 | 33.44 | 1,095,140 | +0.40(+1.22%) |
Jun 27, 2019 | 32.58 | 33.06 | 32.58 | 33.04 | 731,653 | +0.54(+1.67%) |
Jun 26, 2019 | 32.67 | 32.76 | 32.48 | 32.49 | 585,869 | -0.05(-0.16%) |
Jun 25, 2019 | 32.80 | 32.82 | 32.52 | 32.55 | 608,194 | -0.21(-0.65%) |
Jun 24, 2019 | 33.20 | 33.25 | 32.75 | 32.76 | 624,691 | -0.38(-1.15%) |
Jun 21, 2019 | 33.35 | 33.37 | 33.09 | 33.14 | 747,968 | -0.28(-0.85%) |
Jun 20, 2019 | 33.55 | 33.58 | 33.21 | 33.43 | 771,702 | +0.21(+0.62%) |
Jun 19, 2019 | 33.13 | 33.25 | 33.03 | 33.22 | 517,453 | +0.12(+0.37%) |
Jun 18, 2019 | 32.93 | 33.33 | 32.89 | 33.10 | 606,581 | +0.39(+1.18%) |
Jun 17, 2019 | 32.68 | 32.86 | 32.65 | 32.71 | 710,012 | +0.13(+0.40%) |
Jun 14, 2019 | 32.81 | 32.81 | 32.54 | 32.58 | 1,331,199 | -0.27(-0.81%) |
Jun 13, 2019 | 32.70 | 32.85 | 32.61 | 32.85 | 1,034,997 | +0.33(+1.00%) |
Jun 12, 2019 | 32.50 | 32.60 | 32.39 | 32.52 | 574,120 | -0.01(-0.03%) |
Jun 11, 2019 | 32.86 | 32.92 | 32.40 | 32.53 | 762,061 | -0.10(-0.30%) |
Jun 10, 2019 | 32.59 | 32.90 | 32.58 | 32.63 | 827,059 | +0.19(+0.57%) |
Jun 07, 2019 | 32.36 | 32.56 | 32.28 | 32.44 | 733,811 | +0.21(+0.65%) |
Jun 06, 2019 | 32.22 | 32.31 | 31.92 | 32.23 | 754,849 | -0.01(-0.03%) |
Jun 05, 2019 | 32.29 | 32.32 | 31.87 | 32.24 | 890,187 | +0.07(+0.22%) |
Jun 04, 2019 | 31.65 | 32.18 | 31.64 | 32.17 | 711,202 | +0.83(+2.66%) |
Jun 03, 2019 | 31.30 | 31.53 | 31.17 | 31.34 | 1,167,864 | +0.06(+0.18%) |
May 31, 2019 | 31.29 | 31.45 | 31.12 | 31.28 | 1,321,117 | -0.38(-1.19%) |
May 30, 2019 | 31.81 | 31.99 | 31.47 | 31.66 | 1,582,801 | -0.05(-0.15%) |
May 29, 2019 | 31.78 | 31.83 | 31.51 | 31.71 | 1,436,283 | -0.28(-0.86%) |
May 28, 2019 | 32.28 | 32.40 | 31.98 | 31.98 | 567,441 | -0.24(-0.75%) |
May 24, 2019 | 32.15 | 32.29 | 32.05 | 32.22 | 529,390 | +0.26(+0.80%) |
May 23, 2019 | 32.28 | 32.28 | 31.80 | 31.97 | 845,663 | -0.61(-1.87%) |
May 22, 2019 | 32.72 | 32.80 | 32.49 | 32.58 | 650,131 | -0.29(-0.88%) |
May 21, 2019 | 32.62 | 32.90 | 32.62 | 32.87 | 579,268 | +0.41(+1.28%) |
May 20, 2019 | 32.48 | 32.65 | 32.36 | 32.45 | 840,416 | -0.23(-0.70%) |
May 17, 2019 | 32.86 | 33.16 | 32.64 | 32.68 | 651,656 | -0.45(-1.35%) |
May 16, 2019 | 32.97 | 33.33 | 32.97 | 33.13 | 738,403 | +0.25(+0.75%) |
May 15, 2019 | 32.50 | 32.93 | 32.47 | 32.88 | 898,696 | +0.12(+0.37%) |
May 14, 2019 | 32.43 | 32.89 | 32.37 | 32.76 | 956,470 | +0.41(+1.25%) |
May 13, 2019 | 32.79 | 32.85 | 32.25 | 32.35 | 1,249,769 | -1.04(-3.13%) |
May 10, 2019 | 33.19 | 33.46 | 32.79 | 33.40 | 1,579,377 | +0.05(+0.14%) |
May 09, 2019 | 33.13 | 33.43 | 32.82 | 33.35 | 1,154,177 | -0.07(-0.22%) |
May 08, 2019 | 33.51 | 33.71 | 33.43 | 33.43 | 723,710 | -0.17(-0.50%) |
May 07, 2019 | 33.95 | 34.05 | 33.34 | 33.59 | 1,158,396 | -0.65(-1.91%) |
May 06, 2019 | 33.70 | 34.33 | 33.68 | 34.25 | 886,903 | +0.03(+0.08%) |
May 03, 2019 | 33.76 | 34.24 | 33.76 | 34.22 | 1,528,540 | +0.62(+1.86%) |
May 02, 2019 | 33.43 | 33.72 | 33.24 | 33.59 | 806,405 | +0.11(+0.33%) |