Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.92 | 37.01 | 36.48 | 36.64 | 4,719 | -0.27(-0.74%) |
Jul 30, 2019 | 36.65 | 36.95 | 36.60 | 36.91 | 7,563 | -0.08(-0.22%) |
Jul 29, 2019 | 36.94 | 37.11 | 36.94 | 36.99 | 5,375 | -0.13(-0.36%) |
Jul 26, 2019 | 36.98 | 37.14 | 36.96 | 37.13 | 1,800 | +0.18(+0.47%) |
Jul 25, 2019 | 37.14 | 37.14 | 36.92 | 36.95 | 3,258 | -0.28(-0.75%) |
Jul 24, 2019 | 36.78 | 37.28 | 36.78 | 37.23 | 4,204 | +0.48(+1.32%) |
Jul 23, 2019 | 36.60 | 36.75 | 36.47 | 36.75 | 3,728 | +0.39(+1.07%) |
Jul 22, 2019 | 36.33 | 36.42 | 36.21 | 36.36 | 3,446 | -0.03(-0.09%) |
Jul 19, 2019 | 36.12 | 36.54 | 36.12 | 36.39 | 4,600 | +0.25(+0.70%) |
Jul 18, 2019 | 36.05 | 36.21 | 36.05 | 36.14 | 4,750 | -0.01(-0.02%) |
Jul 17, 2019 | 36.32 | 36.35 | 36.11 | 36.15 | 4,628 | -0.36(-0.99%) |
Jul 16, 2019 | 36.31 | 36.60 | 36.31 | 36.51 | 5,622 | +0.09(+0.25%) |
Jul 15, 2019 | 36.37 | 36.62 | 36.35 | 36.42 | 16,555 | -0.11(-0.31%) |
Jul 12, 2019 | 36.20 | 36.56 | 36.17 | 36.53 | 4,800 | +0.58(+1.61%) |
Jul 11, 2019 | 35.97 | 35.97 | 35.77 | 35.95 | 4,508 | +0.07(+0.20%) |
Jul 10, 2019 | 36.04 | 36.18 | 35.88 | 35.88 | 7,037 | -0.13(-0.36%) |
Jul 09, 2019 | 36.00 | 36.01 | 35.95 | 36.01 | 4,798 | -0.11(-0.30%) |
Jul 08, 2019 | 36.39 | 36.42 | 36.07 | 36.12 | 5,659 | -0.24(-0.66%) |
Jul 05, 2019 | 36.03 | 36.40 | 36.03 | 36.36 | 4,900 | +0.09(+0.23%) |
Jul 03, 2019 | 36.32 | 36.33 | 36.09 | 36.27 | 203,200 | +0.32(+0.90%) |
Jul 02, 2019 | 36.17 | 36.19 | 35.87 | 35.95 | 9,061 | -0.33(-0.91%) |
Jul 01, 2019 | 36.25 | 36.66 | 36.14 | 36.28 | 6,185 | +0.29(+0.81%) |
Jun 28, 2019 | 35.92 | 36.08 | 35.91 | 35.99 | 6,400 | +0.26(+0.72%) |
Jun 27, 2019 | 35.62 | 35.76 | 35.62 | 35.73 | 2,159 | -0.04(-0.10%) |
Jun 26, 2019 | 35.60 | 35.86 | 35.60 | 35.77 | 30,132 | +0.27(+0.76%) |
Jun 25, 2019 | 35.62 | 35.69 | 35.50 | 35.50 | 3,674 | -0.14(-0.39%) |
Jun 24, 2019 | 35.74 | 35.92 | 35.64 | 35.64 | 4,109 | -0.21(-0.59%) |
Jun 21, 2019 | 35.88 | 36.01 | 35.85 | 35.85 | 4,100 | -0.16(-0.44%) |
Jun 20, 2019 | 35.89 | 36.06 | 35.73 | 36.01 | 4,078 | +0.25(+0.71%) |
Jun 19, 2019 | 35.87 | 35.87 | 35.75 | 35.75 | 1,383 | -0.00(-0.01%) |
Jun 18, 2019 | 35.56 | 35.99 | 35.54 | 35.76 | 5,807 | +0.50(+1.43%) |
Jun 17, 2019 | 35.35 | 35.51 | 35.26 | 35.26 | 4,468 | -0.17(-0.48%) |
Jun 14, 2019 | 35.60 | 35.60 | 35.27 | 35.42 | 6,600 | -0.09(-0.27%) |
Jun 13, 2019 | 35.12 | 35.57 | 35.12 | 35.52 | 7,356 | +0.30(+0.85%) |
Jun 12, 2019 | 35.47 | 35.47 | 35.22 | 35.22 | 1,738 | -0.21(-0.59%) |
Jun 11, 2019 | 35.34 | 35.72 | 35.34 | 35.43 | 4,612 | +0.13(+0.37%) |
Jun 10, 2019 | 35.47 | 35.57 | 35.30 | 35.30 | 4,620 | +0.18(+0.51%) |
Jun 07, 2019 | 34.89 | 35.19 | 34.89 | 35.12 | 9,200 | +0.15(+0.42%) |
Jun 06, 2019 | 34.92 | 35.02 | 34.65 | 34.97 | 6,660 | +0.08(+0.24%) |
Jun 05, 2019 | 35.01 | 35.01 | 34.69 | 34.89 | 6,920 | -0.09(-0.26%) |
Jun 04, 2019 | 34.50 | 35.00 | 34.50 | 34.98 | 8,541 | +0.98(+2.88%) |
Jun 03, 2019 | 33.82 | 34.15 | 33.81 | 34.00 | 14,157 | +0.38(+1.13%) |
May 31, 2019 | 33.96 | 33.96 | 33.62 | 33.62 | 9,900 | -0.64(-1.87%) |
May 30, 2019 | 34.53 | 34.57 | 34.18 | 34.26 | 7,254 | -0.12(-0.36%) |
May 29, 2019 | 34.49 | 34.49 | 34.13 | 34.38 | 4,498 | -0.26(-0.74%) |
May 28, 2019 | 34.79 | 34.99 | 34.64 | 34.64 | 12,377 | -0.29(-0.84%) |
May 24, 2019 | 34.98 | 35.00 | 34.80 | 34.93 | 2,600 | +0.18(+0.51%) |
May 23, 2019 | 35.00 | 35.00 | 34.56 | 34.75 | 6,707 | -0.59(-1.66%) |
May 22, 2019 | 35.51 | 35.63 | 35.34 | 35.34 | 9,693 | -0.42(-1.17%) |
May 21, 2019 | 35.61 | 35.78 | 35.61 | 35.76 | 4,060 | +0.45(+1.27%) |
May 20, 2019 | 35.37 | 35.47 | 35.28 | 35.31 | 2,732 | -0.18(-0.51%) |
May 17, 2019 | 35.65 | 35.84 | 35.49 | 35.49 | 30,800 | -0.40(-1.11%) |
May 16, 2019 | 35.92 | 36.08 | 35.89 | 35.89 | 2,488 | +0.16(+0.45%) |
May 15, 2019 | 35.32 | 35.77 | 35.32 | 35.73 | 3,429 | +0.03(+0.09%) |
May 14, 2019 | 35.27 | 35.82 | 35.27 | 35.70 | 3,052 | +0.42(+1.20%) |
May 13, 2019 | 35.81 | 35.84 | 35.18 | 35.27 | 10,206 | -1.27(-3.48%) |
May 10, 2019 | 35.88 | 36.67 | 35.88 | 36.55 | 3,600 | +0.01(+0.03%) |
May 09, 2019 | 36.20 | 36.58 | 36.04 | 36.54 | 5,009 | -0.11(-0.29%) |
May 08, 2019 | 36.58 | 36.84 | 36.58 | 36.64 | 5,485 | -0.15(-0.39%) |
May 07, 2019 | 36.95 | 36.98 | 36.55 | 36.79 | 4,517 | -0.58(-1.55%) |
May 06, 2019 | 36.97 | 37.48 | 36.97 | 37.37 | 27,883 | -0.27(-0.72%) |
May 03, 2019 | 37.45 | 37.68 | 37.45 | 37.64 | 14,200 | +0.34(+0.91%) |
May 02, 2019 | 35.76 | 37.47 | 35.76 | 37.30 | 19,556 | +0.07(+0.19%) |