Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.91 | 37.50 | 36.91 | 37.00 | 256,168 | +0.11(+0.30%) |
Jul 30, 2019 | 36.34 | 37.20 | 36.34 | 36.89 | 223,848 | +0.25(+0.67%) |
Jul 29, 2019 | 36.86 | 37.22 | 36.52 | 36.65 | 162,426 | -0.27(-0.74%) |
Jul 26, 2019 | 36.63 | 37.03 | 36.47 | 36.92 | 144,861 | +0.43(+1.17%) |
Jul 25, 2019 | 36.63 | 36.64 | 36.26 | 36.49 | 128,497 | -0.19(-0.51%) |
Jul 24, 2019 | 35.86 | 36.81 | 35.86 | 36.68 | 188,833 | +0.69(+1.92%) |
Jul 23, 2019 | 35.60 | 35.99 | 35.38 | 35.99 | 126,500 | +0.40(+1.13%) |
Jul 22, 2019 | 35.53 | 35.64 | 35.22 | 35.59 | 111,600 | +0.12(+0.34%) |
Jul 19, 2019 | 35.49 | 35.83 | 35.35 | 35.47 | 173,857 | -0.06(-0.17%) |
Jul 18, 2019 | 35.29 | 35.73 | 35.21 | 35.53 | 140,395 | +0.21(+0.60%) |
Jul 17, 2019 | 35.31 | 35.60 | 35.27 | 35.32 | 138,329 | -0.12(-0.34%) |
Jul 16, 2019 | 35.46 | 35.67 | 35.32 | 35.44 | 103,426 | +0.03(+0.10%) |
Jul 15, 2019 | 35.72 | 35.72 | 34.96 | 35.40 | 105,663 | -0.26(-0.72%) |
Jul 12, 2019 | 35.50 | 35.86 | 35.27 | 35.66 | 144,040 | +0.03(+0.10%) |
Jul 11, 2019 | 35.50 | 35.64 | 35.29 | 35.62 | 133,348 | +0.06(+0.17%) |
Jul 10, 2019 | 35.63 | 36.01 | 35.46 | 35.56 | 91,530 | -0.07(-0.19%) |
Jul 09, 2019 | 35.42 | 35.69 | 35.34 | 35.63 | 97,874 | +0.03(+0.07%) |
Jul 08, 2019 | 35.68 | 35.93 | 35.48 | 35.61 | 127,870 | -0.26(-0.71%) |
Jul 05, 2019 | 35.54 | 35.86 | 35.35 | 35.86 | 99,431 | +0.26(+0.74%) |
Jul 03, 2019 | 35.15 | 35.73 | 35.15 | 35.60 | 93,209 | +0.60(+1.70%) |
Jul 02, 2019 | 34.93 | 35.26 | 34.74 | 35.00 | 195,481 | +0.19(+0.54%) |
Jul 01, 2019 | 34.60 | 34.86 | 34.27 | 34.81 | 229,034 | +0.49(+1.44%) |
Jun 28, 2019 | 33.16 | 34.39 | 33.07 | 34.32 | 521,338 | +1.32(+4.00%) |
Jun 27, 2019 | 32.51 | 33.29 | 32.44 | 33.00 | 320,184 | +0.49(+1.52%) |
Jun 26, 2019 | 33.46 | 33.70 | 32.46 | 32.51 | 343,909 | -0.97(-2.90%) |
Jun 25, 2019 | 34.07 | 34.25 | 32.67 | 33.48 | 384,437 | -1.48(-4.24%) |
Jun 24, 2019 | 35.24 | 35.74 | 34.96 | 34.96 | 149,970 | -0.42(-1.18%) |
Jun 21, 2019 | 35.46 | 35.84 | 35.15 | 35.38 | 369,315 | -0.20(-0.57%) |
Jun 20, 2019 | 35.82 | 35.82 | 35.25 | 35.58 | 208,427 | +0.02(+0.05%) |
Jun 19, 2019 | 35.22 | 36.02 | 35.22 | 35.56 | 350,420 | +0.34(+0.97%) |
Jun 18, 2019 | 34.69 | 35.53 | 34.58 | 35.22 | 282,079 | +0.62(+1.80%) |
Jun 17, 2019 | 34.97 | 34.99 | 34.59 | 34.60 | 117,052 | -0.32(-0.93%) |
Jun 14, 2019 | 34.76 | 35.15 | 34.67 | 34.93 | 117,626 | +0.09(+0.24%) |
Jun 13, 2019 | 34.66 | 35.02 | 34.60 | 34.84 | 148,729 | +0.31(+0.91%) |
Jun 12, 2019 | 34.70 | 34.78 | 34.49 | 34.53 | 111,519 | -0.15(-0.44%) |
Jun 11, 2019 | 35.36 | 35.41 | 34.62 | 34.68 | 115,018 | -0.55(-1.56%) |
Jun 10, 2019 | 35.22 | 35.45 | 35.05 | 35.23 | 96,122 | +0.12(+0.34%) |
Jun 07, 2019 | 35.46 | 35.75 | 35.08 | 35.11 | 136,786 | -0.27(-0.76%) |
Jun 06, 2019 | 35.23 | 35.47 | 34.87 | 35.38 | 298,332 | +0.02(+0.05%) |
Jun 05, 2019 | 35.12 | 35.37 | 34.76 | 35.36 | 124,390 | +0.16(+0.46%) |
Jun 04, 2019 | 34.93 | 35.35 | 34.69 | 35.20 | 167,414 | +0.61(+1.76%) |
Jun 03, 2019 | 34.21 | 34.65 | 34.11 | 34.60 | 192,564 | +0.33(+0.96%) |
May 31, 2019 | 34.01 | 34.29 | 33.86 | 34.27 | 126,737 | -0.11(-0.32%) |
May 30, 2019 | 34.23 | 34.61 | 34.09 | 34.38 | 151,177 | +0.22(+0.64%) |
May 29, 2019 | 34.29 | 34.45 | 33.84 | 34.16 | 136,820 | -0.40(-1.15%) |
May 28, 2019 | 35.10 | 35.26 | 34.55 | 34.55 | 118,234 | -0.68(-1.92%) |
May 24, 2019 | 35.05 | 35.41 | 34.94 | 35.23 | 198,144 | +0.36(+1.02%) |
May 23, 2019 | 34.42 | 34.89 | 34.25 | 34.87 | 239,959 | +0.32(+0.93%) |
May 22, 2019 | 34.38 | 34.59 | 33.46 | 34.55 | 177,203 | +0.93(+2.77%) |
May 21, 2019 | 33.76 | 33.99 | 33.48 | 33.62 | 110,268 | +0.10(+0.30%) |
May 20, 2019 | 33.03 | 33.63 | 32.97 | 33.52 | 184,786 | +0.38(+1.15%) |
May 17, 2019 | 33.13 | 33.82 | 33.06 | 33.14 | 159,367 | -0.19(-0.58%) |
May 16, 2019 | 32.98 | 33.77 | 32.98 | 33.33 | 113,385 | +0.36(+1.08%) |
May 15, 2019 | 32.79 | 33.15 | 32.68 | 32.98 | 104,553 | -0.23(-0.69%) |
May 14, 2019 | 32.82 | 33.35 | 32.82 | 33.21 | 120,634 | +0.41(+1.26%) |
May 13, 2019 | 33.13 | 33.32 | 32.73 | 32.79 | 130,461 | -0.80(-2.37%) |
May 10, 2019 | 33.62 | 33.62 | 33.04 | 33.59 | 114,323 | -0.07(-0.20%) |
May 09, 2019 | 33.38 | 33.88 | 33.21 | 33.66 | 115,362 | +0.11(+0.33%) |
May 08, 2019 | 33.83 | 34.06 | 33.50 | 33.55 | 80,723 | -0.30(-0.87%) |
May 07, 2019 | 34.16 | 34.34 | 33.70 | 33.84 | 121,580 | -0.52(-1.50%) |
May 06, 2019 | 34.01 | 34.46 | 33.95 | 34.36 | 119,819 | -0.08(-0.22%) |
May 03, 2019 | 34.01 | 34.54 | 33.87 | 34.43 | 108,293 | +0.41(+1.22%) |
May 02, 2019 | 34.28 | 34.75 | 33.88 | 34.02 | 147,422 | -0.15(-0.45%) |