Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.00 | 35.11 | 34.20 | 34.77 | 675,265 | -0.38(-1.09%) |
Jul 30, 2019 | 34.19 | 35.17 | 34.19 | 35.15 | 484,501 | +0.93(+2.71%) |
Jul 29, 2019 | 34.13 | 34.51 | 34.02 | 34.23 | 587,284 | +0.08(+0.23%) |
Jul 26, 2019 | 34.08 | 34.51 | 33.93 | 34.15 | 438,653 | +0.18(+0.54%) |
Jul 25, 2019 | 34.15 | 34.67 | 33.73 | 33.97 | 779,343 | -0.35(-1.02%) |
Jul 24, 2019 | 34.52 | 35.08 | 34.05 | 34.31 | 1,244,458 | -0.21(-0.61%) |
Jul 23, 2019 | 34.24 | 35.16 | 33.73 | 34.52 | 1,352,466 | +0.39(+1.15%) |
Jul 22, 2019 | 32.09 | 34.72 | 32.09 | 34.13 | 2,385,404 | -0.30(-0.86%) |
Jul 19, 2019 | 34.02 | 34.72 | 33.71 | 34.43 | 964,123 | +0.24(+0.72%) |
Jul 18, 2019 | 34.76 | 35.04 | 34.13 | 34.18 | 797,230 | -0.21(-0.61%) |
Jul 17, 2019 | 35.03 | 35.17 | 34.36 | 34.39 | 443,473 | -0.58(-1.65%) |
Jul 16, 2019 | 34.73 | 35.15 | 34.51 | 34.97 | 524,221 | +0.17(+0.48%) |
Jul 15, 2019 | 34.72 | 34.96 | 34.28 | 34.80 | 364,240 | +0.24(+0.71%) |
Jul 12, 2019 | 34.40 | 34.72 | 33.79 | 34.56 | 278,519 | +0.11(+0.33%) |
Jul 11, 2019 | 34.85 | 35.32 | 34.10 | 34.45 | 544,705 | -0.41(-1.18%) |
Jul 10, 2019 | 35.53 | 35.92 | 34.81 | 34.86 | 547,386 | -0.76(-2.14%) |
Jul 09, 2019 | 36.37 | 36.95 | 35.56 | 35.62 | 401,252 | -1.06(-2.88%) |
Jul 08, 2019 | 37.36 | 37.54 | 36.61 | 36.68 | 353,351 | -0.79(-2.10%) |
Jul 05, 2019 | 37.44 | 37.55 | 37.03 | 37.46 | 287,898 | -0.09(-0.23%) |
Jul 03, 2019 | 36.95 | 37.60 | 36.92 | 37.55 | 129,251 | +0.66(+1.80%) |
Jul 02, 2019 | 36.68 | 36.89 | 36.42 | 36.89 | 232,714 | +0.31(+0.84%) |
Jul 01, 2019 | 36.73 | 37.14 | 36.26 | 36.58 | 286,042 | +0.10(+0.29%) |
Jun 28, 2019 | 36.41 | 36.96 | 36.39 | 36.47 | 1,205,926 | +0.05(+0.14%) |
Jun 27, 2019 | 35.50 | 36.44 | 35.46 | 36.42 | 340,044 | +0.88(+2.48%) |
Jun 26, 2019 | 35.20 | 35.73 | 35.20 | 35.54 | 220,278 | +0.12(+0.35%) |
Jun 25, 2019 | 35.22 | 35.49 | 34.96 | 35.42 | 389,836 | +0.19(+0.55%) |
Jun 24, 2019 | 35.08 | 35.60 | 34.97 | 35.22 | 281,097 | -0.03(-0.10%) |
Jun 21, 2019 | 35.68 | 35.97 | 35.24 | 35.26 | 335,481 | -0.40(-1.13%) |
Jun 20, 2019 | 36.11 | 36.22 | 35.52 | 35.66 | 207,673 | -0.23(-0.63%) |
Jun 19, 2019 | 35.68 | 36.12 | 35.50 | 35.89 | 214,262 | +0.22(+0.61%) |
Jun 18, 2019 | 35.84 | 36.39 | 35.63 | 35.67 | 350,474 | -0.10(-0.27%) |
Jun 17, 2019 | 35.57 | 35.92 | 35.17 | 35.77 | 249,519 | +0.14(+0.39%) |
Jun 14, 2019 | 35.78 | 35.96 | 35.47 | 35.63 | 252,897 | -0.19(-0.54%) |
Jun 13, 2019 | 35.66 | 35.97 | 35.47 | 35.82 | 225,403 | +0.23(+0.64%) |
Jun 12, 2019 | 35.94 | 36.17 | 35.56 | 35.59 | 313,816 | -0.40(-1.12%) |
Jun 11, 2019 | 35.16 | 36.30 | 34.98 | 35.99 | 487,418 | +0.96(+2.75%) |
Jun 10, 2019 | 34.57 | 35.29 | 34.53 | 35.03 | 398,901 | +0.44(+1.26%) |
Jun 07, 2019 | 34.39 | 34.66 | 34.28 | 34.59 | 234,711 | +0.34(+1.00%) |
Jun 06, 2019 | 33.85 | 34.46 | 33.80 | 34.25 | 292,778 | +0.51(+1.50%) |
Jun 05, 2019 | 33.64 | 33.87 | 33.22 | 33.75 | 425,010 | +0.06(+0.18%) |
Jun 04, 2019 | 32.92 | 33.80 | 32.92 | 33.69 | 805,393 | +0.99(+3.02%) |
Jun 03, 2019 | 32.40 | 32.81 | 32.04 | 32.70 | 483,347 | +0.33(+1.03%) |
May 31, 2019 | 32.59 | 32.87 | 32.16 | 32.37 | 516,433 | -0.38(-1.15%) |
May 30, 2019 | 33.22 | 33.42 | 32.44 | 32.74 | 360,887 | -0.44(-1.32%) |
May 29, 2019 | 34.42 | 34.59 | 33.05 | 33.18 | 696,312 | -1.42(-4.09%) |
May 28, 2019 | 34.59 | 35.00 | 34.52 | 34.59 | 549,807 | -0.02(-0.05%) |
May 24, 2019 | 34.42 | 34.61 | 34.24 | 34.61 | 350,694 | +0.34(+1.00%) |
May 23, 2019 | 34.99 | 35.60 | 34.06 | 34.27 | 579,547 | -0.80(-2.27%) |
May 22, 2019 | 36.42 | 36.49 | 34.98 | 35.07 | 444,656 | -1.43(-3.91%) |
May 21, 2019 | 37.22 | 37.22 | 36.42 | 36.49 | 505,437 | -0.71(-1.90%) |
May 20, 2019 | 37.23 | 37.65 | 37.11 | 37.20 | 242,990 | -0.21(-0.56%) |
May 17, 2019 | 37.77 | 37.99 | 37.40 | 37.41 | 171,114 | -0.40(-1.06%) |
May 16, 2019 | 37.51 | 37.97 | 37.43 | 37.81 | 170,493 | +0.38(+1.03%) |
May 15, 2019 | 37.50 | 38.99 | 37.05 | 37.43 | 163,036 | +0.16(+0.42%) |
May 14, 2019 | 38.07 | 38.33 | 36.99 | 37.27 | 291,514 | -0.86(-2.25%) |
May 13, 2019 | 37.51 | 38.20 | 37.10 | 38.13 | 345,266 | +0.49(+1.30%) |
May 10, 2019 | 37.05 | 37.65 | 36.82 | 37.64 | 377,688 | +0.53(+1.44%) |
May 09, 2019 | 37.16 | 37.39 | 36.98 | 37.10 | 264,596 | -0.19(-0.52%) |
May 08, 2019 | 37.20 | 37.53 | 36.97 | 37.30 | 232,854 | +0.11(+0.31%) |
May 07, 2019 | 37.44 | 37.63 | 37.13 | 37.18 | 399,284 | -0.27(-0.72%) |
May 06, 2019 | 36.82 | 37.51 | 36.82 | 37.45 | 296,899 | +0.37(+0.99%) |
May 03, 2019 | 36.63 | 37.10 | 36.36 | 37.09 | 234,939 | +0.66(+1.80%) |
May 02, 2019 | 35.95 | 36.46 | 35.95 | 36.43 | 239,692 | +0.32(+0.90%) |