Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.10 | 35.23 | 34.34 | 34.62 | 150,605 | -0.41(-1.16%) |
Jul 30, 2019 | 34.95 | 35.11 | 34.67 | 35.02 | 140,227 | +0.09(+0.26%) |
Jul 29, 2019 | 34.34 | 34.99 | 34.34 | 34.93 | 150,219 | +0.59(+1.73%) |
Jul 26, 2019 | 34.34 | 34.78 | 34.28 | 34.34 | 122,886 | +0.09(+0.27%) |
Jul 25, 2019 | 34.83 | 34.97 | 34.17 | 34.25 | 179,232 | -0.37(-1.08%) |
Jul 24, 2019 | 34.16 | 35.09 | 34.03 | 34.62 | 251,027 | +0.66(+1.93%) |
Jul 23, 2019 | 33.88 | 34.17 | 33.63 | 33.97 | 217,293 | +0.20(+0.58%) |
Jul 22, 2019 | 33.43 | 33.85 | 33.41 | 33.77 | 148,430 | +0.27(+0.80%) |
Jul 19, 2019 | 33.23 | 33.66 | 33.23 | 33.50 | 188,814 | +0.03(+0.09%) |
Jul 18, 2019 | 33.59 | 33.74 | 33.25 | 33.47 | 161,526 | -0.12(-0.35%) |
Jul 17, 2019 | 33.62 | 33.79 | 33.32 | 33.59 | 186,583 | -0.20(-0.59%) |
Jul 16, 2019 | 33.52 | 33.87 | 33.22 | 33.79 | 217,035 | +0.39(+1.16%) |
Jul 15, 2019 | 33.42 | 33.56 | 33.10 | 33.40 | 94,730 | +0.17(+0.52%) |
Jul 12, 2019 | 33.58 | 33.58 | 33.12 | 33.23 | 145,759 | -0.36(-1.08%) |
Jul 11, 2019 | 32.94 | 33.69 | 32.57 | 33.59 | 212,133 | +0.70(+2.13%) |
Jul 10, 2019 | 33.45 | 33.45 | 32.49 | 32.89 | 279,075 | -0.28(-0.85%) |
Jul 09, 2019 | 33.23 | 33.53 | 33.09 | 33.17 | 163,394 | -0.36(-1.06%) |
Jul 08, 2019 | 33.63 | 33.75 | 33.28 | 33.53 | 169,527 | +0.06(+0.19%) |
Jul 05, 2019 | 33.21 | 33.75 | 33.04 | 33.46 | 199,129 | +0.23(+0.68%) |
Jul 03, 2019 | 32.51 | 33.34 | 32.47 | 33.24 | 152,711 | +0.79(+2.45%) |
Jul 02, 2019 | 32.29 | 32.52 | 32.07 | 32.44 | 88,798 | +0.17(+0.51%) |
Jul 01, 2019 | 32.49 | 32.55 | 32.22 | 32.28 | 101,163 | -0.01(-0.04%) |
Jun 28, 2019 | 32.31 | 32.31 | 31.91 | 32.29 | 125,353 | -0.04(-0.14%) |
Jun 27, 2019 | 32.38 | 32.62 | 32.11 | 32.34 | 107,458 | +0.04(+0.14%) |
Jun 26, 2019 | 31.95 | 32.49 | 31.84 | 32.29 | 109,301 | +0.45(+1.43%) |
Jun 25, 2019 | 31.60 | 32.01 | 31.58 | 31.84 | 175,734 | -0.17(-0.53%) |
Jun 24, 2019 | 31.30 | 32.06 | 31.30 | 32.01 | 145,201 | +0.78(+2.51%) |
Jun 21, 2019 | 32.17 | 32.54 | 31.22 | 31.22 | 246,445 | -0.94(-2.91%) |
Jun 20, 2019 | 33.00 | 33.00 | 31.79 | 32.16 | 192,366 | -0.62(-1.89%) |
Jun 19, 2019 | 31.78 | 32.78 | 31.35 | 32.78 | 236,170 | +1.13(+3.58%) |
Jun 18, 2019 | 31.55 | 31.72 | 31.39 | 31.64 | 81,715 | +0.39(+1.24%) |
Jun 17, 2019 | 31.04 | 31.78 | 31.04 | 31.26 | 107,409 | +0.11(+0.34%) |
Jun 14, 2019 | 31.46 | 31.55 | 30.95 | 31.15 | 102,255 | -0.31(-0.98%) |
Jun 13, 2019 | 31.70 | 31.95 | 31.22 | 31.46 | 132,560 | -0.14(-0.45%) |
Jun 12, 2019 | 31.44 | 32.11 | 31.31 | 31.60 | 88,991 | +0.06(+0.18%) |
Jun 11, 2019 | 31.74 | 32.11 | 31.22 | 31.54 | 127,138 | -0.17(-0.55%) |
Jun 10, 2019 | 31.86 | 32.00 | 31.67 | 31.72 | 136,361 | +0.00(+0.01%) |
Jun 07, 2019 | 31.89 | 32.07 | 31.48 | 31.71 | 106,965 | -0.14(-0.45%) |
Jun 06, 2019 | 31.62 | 31.86 | 31.55 | 31.85 | 130,676 | +0.28(+0.88%) |
Jun 05, 2019 | 31.63 | 31.71 | 31.13 | 31.58 | 119,318 | +0.09(+0.30%) |
Jun 04, 2019 | 31.54 | 31.77 | 31.31 | 31.48 | 96,329 | +0.30(+0.97%) |
Jun 03, 2019 | 30.83 | 32.10 | 30.83 | 31.18 | 144,588 | +0.32(+1.04%) |
May 31, 2019 | 30.77 | 31.17 | 30.66 | 30.86 | 102,704 | -0.08(-0.27%) |
May 30, 2019 | 31.08 | 31.22 | 30.77 | 30.94 | 86,401 | +0.05(+0.17%) |
May 29, 2019 | 31.24 | 31.75 | 30.74 | 30.89 | 219,868 | -0.37(-1.18%) |
May 28, 2019 | 31.37 | 31.64 | 31.22 | 31.26 | 83,399 | -0.07(-0.21%) |
May 24, 2019 | 31.32 | 31.44 | 31.22 | 31.33 | 113,916 | +0.11(+0.36%) |
May 23, 2019 | 31.40 | 31.94 | 30.56 | 31.22 | 284,524 | -0.52(-1.63%) |
May 22, 2019 | 32.27 | 32.30 | 31.59 | 31.73 | 114,674 | -0.54(-1.67%) |
May 21, 2019 | 32.24 | 32.40 | 31.94 | 32.27 | 96,705 | +0.17(+0.53%) |
May 20, 2019 | 31.72 | 32.31 | 31.68 | 32.10 | 94,028 | +0.02(+0.07%) |
May 17, 2019 | 31.98 | 32.33 | 31.96 | 32.08 | 139,929 | -0.06(-0.19%) |
May 16, 2019 | 32.25 | 32.62 | 31.95 | 32.14 | 126,860 | +0.17(+0.53%) |
May 15, 2019 | 31.88 | 32.14 | 31.30 | 31.97 | 192,714 | -0.18(-0.55%) |
May 14, 2019 | 31.02 | 32.26 | 31.02 | 32.15 | 201,067 | +1.35(+4.37%) |
May 13, 2019 | 32.71 | 32.79 | 30.57 | 30.81 | 374,785 | -1.90(-5.81%) |
May 10, 2019 | 33.45 | 33.60 | 32.48 | 32.71 | 326,501 | -0.21(-0.62%) |
May 09, 2019 | 32.98 | 32.98 | 32.56 | 32.91 | 309,919 | +0.07(+0.20%) |
May 08, 2019 | 32.80 | 33.00 | 32.48 | 32.85 | 173,741 | -0.03(-0.11%) |
May 07, 2019 | 33.43 | 33.43 | 32.78 | 32.88 | 175,888 | -0.31(-0.93%) |
May 06, 2019 | 32.13 | 33.29 | 31.91 | 33.19 | 285,008 | +0.58(+1.78%) |
May 03, 2019 | 32.35 | 32.77 | 32.13 | 32.61 | 200,150 | +0.40(+1.24%) |
May 02, 2019 | 32.13 | 32.78 | 31.89 | 32.21 | 420,785 | -0.63(-1.93%) |