Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.76 | 38.83 | 38.00 | 38.30 | 287,294 | -0.16(-0.41%) |
Jul 30, 2019 | 38.20 | 38.49 | 38.14 | 38.45 | 133,385 | -0.16(-0.41%) |
Jul 29, 2019 | 38.49 | 38.65 | 38.30 | 38.61 | 226,352 | +0.26(+0.68%) |
Jul 26, 2019 | 38.20 | 38.39 | 38.07 | 38.35 | 137,196 | +0.30(+0.78%) |
Jul 25, 2019 | 38.45 | 38.47 | 37.87 | 38.05 | 263,728 | -0.77(-1.99%) |
Jul 24, 2019 | 38.54 | 38.97 | 38.52 | 38.82 | 301,652 | +0.71(+1.88%) |
Jul 23, 2019 | 38.57 | 38.78 | 37.87 | 38.11 | 600,910 | +1.14(+3.09%) |
Jul 22, 2019 | 36.14 | 37.01 | 36.12 | 36.97 | 376,404 | +0.74(+2.05%) |
Jul 19, 2019 | 36.32 | 36.49 | 36.16 | 36.22 | 258,346 | -0.10(-0.28%) |
Jul 18, 2019 | 35.88 | 36.35 | 35.87 | 36.33 | 130,603 | +0.24(+0.67%) |
Jul 17, 2019 | 36.43 | 36.56 | 36.09 | 36.09 | 143,308 | -0.35(-0.97%) |
Jul 16, 2019 | 36.36 | 36.61 | 36.30 | 36.44 | 88,677 | -0.22(-0.61%) |
Jul 15, 2019 | 36.70 | 36.77 | 36.56 | 36.66 | 88,927 | -0.04(-0.10%) |
Jul 12, 2019 | 36.47 | 36.78 | 36.47 | 36.70 | 89,489 | +0.32(+0.89%) |
Jul 11, 2019 | 36.45 | 36.58 | 36.11 | 36.37 | 202,516 | +0.22(+0.62%) |
Jul 10, 2019 | 36.03 | 36.23 | 35.92 | 36.15 | 163,109 | +0.16(+0.44%) |
Jul 09, 2019 | 35.37 | 36.01 | 35.36 | 35.99 | 180,896 | -0.53(-1.45%) |
Jul 08, 2019 | 36.71 | 36.73 | 36.50 | 36.52 | 112,521 | -0.19(-0.51%) |
Jul 05, 2019 | 36.56 | 36.79 | 36.31 | 36.71 | 117,381 | -0.12(-0.33%) |
Jul 03, 2019 | 36.76 | 36.87 | 36.48 | 36.83 | 168,749 | +0.11(+0.30%) |
Jul 02, 2019 | 36.82 | 36.89 | 36.52 | 36.72 | 400,140 | -1.26(-3.33%) |
Jul 01, 2019 | 38.21 | 38.41 | 37.82 | 37.98 | 352,971 | +1.06(+2.87%) |
Jun 28, 2019 | 37.12 | 37.17 | 36.89 | 36.92 | 281,930 | +0.82(+2.26%) |
Jun 27, 2019 | 36.32 | 36.34 | 36.08 | 36.10 | 99,166 | +0.36(+1.01%) |
Jun 26, 2019 | 35.81 | 35.96 | 35.71 | 35.74 | 90,028 | +0.26(+0.73%) |
Jun 25, 2019 | 36.10 | 36.28 | 35.47 | 35.48 | 132,133 | -0.86(-2.38%) |
Jun 24, 2019 | 36.26 | 36.47 | 35.99 | 36.35 | 149,290 | +0.26(+0.72%) |
Jun 21, 2019 | 36.34 | 36.37 | 36.05 | 36.09 | 205,794 | -0.69(-1.87%) |
Jun 20, 2019 | 36.92 | 36.98 | 36.60 | 36.77 | 241,446 | +1.25(+3.53%) |
Jun 19, 2019 | 35.71 | 35.75 | 35.30 | 35.52 | 409,484 | +0.28(+0.79%) |
Jun 18, 2019 | 34.98 | 35.53 | 34.90 | 35.24 | 280,702 | +0.89(+2.60%) |
Jun 17, 2019 | 34.41 | 34.74 | 34.33 | 34.35 | 213,549 | -0.15(-0.43%) |
Jun 14, 2019 | 34.72 | 34.73 | 34.38 | 34.50 | 208,163 | -0.69(-1.95%) |
Jun 13, 2019 | 35.30 | 35.30 | 35.02 | 35.18 | 205,996 | +0.02(+0.05%) |
Jun 12, 2019 | 35.28 | 35.41 | 35.12 | 35.17 | 122,047 | -0.25(-0.71%) |
Jun 11, 2019 | 36.04 | 36.13 | 35.39 | 35.42 | 212,765 | +0.31(+0.87%) |
Jun 10, 2019 | 35.14 | 35.40 | 35.07 | 35.11 | 126,846 | -0.01(-0.03%) |
Jun 07, 2019 | 34.66 | 35.15 | 34.60 | 35.12 | 279,238 | +1.03(+3.02%) |
Jun 06, 2019 | 34.04 | 34.18 | 33.79 | 34.09 | 147,227 | -0.22(-0.65%) |
Jun 05, 2019 | 34.68 | 34.70 | 34.27 | 34.31 | 214,323 | +0.24(+0.71%) |
Jun 04, 2019 | 33.88 | 34.08 | 33.65 | 34.07 | 164,410 | +0.86(+2.60%) |
Jun 03, 2019 | 33.56 | 33.71 | 33.15 | 33.21 | 196,793 | -0.28(-0.83%) |
May 31, 2019 | 33.59 | 33.83 | 33.47 | 33.49 | 175,210 | -0.53(-1.56%) |
May 30, 2019 | 33.78 | 34.11 | 33.78 | 34.01 | 158,155 | +0.22(+0.66%) |
May 29, 2019 | 33.64 | 33.99 | 33.51 | 33.79 | 301,332 | -0.85(-2.47%) |
May 28, 2019 | 34.76 | 34.94 | 34.64 | 34.65 | 95,744 | +0.15(+0.43%) |
May 24, 2019 | 34.64 | 34.79 | 34.30 | 34.50 | 144,303 | -0.07(-0.21%) |
May 23, 2019 | 34.62 | 34.70 | 34.33 | 34.57 | 169,107 | -1.21(-3.37%) |
May 22, 2019 | 35.64 | 35.94 | 35.62 | 35.78 | 253,857 | +0.48(+1.37%) |
May 21, 2019 | 35.37 | 35.46 | 35.10 | 35.30 | 231,171 | +0.59(+1.71%) |
May 20, 2019 | 34.85 | 35.05 | 34.60 | 34.70 | 325,128 | -0.81(-2.28%) |
May 17, 2019 | 35.60 | 35.93 | 35.42 | 35.51 | 210,855 | -0.55(-1.52%) |
May 16, 2019 | 36.08 | 36.45 | 35.99 | 36.06 | 137,576 | +0.51(+1.44%) |
May 15, 2019 | 35.18 | 35.67 | 35.18 | 35.55 | 170,072 | +0.65(+1.86%) |
May 14, 2019 | 34.98 | 35.10 | 34.77 | 34.90 | 166,482 | +0.71(+2.06%) |
May 13, 2019 | 34.47 | 34.53 | 34.07 | 34.19 | 417,943 | -1.89(-5.25%) |
May 10, 2019 | 35.99 | 36.22 | 35.49 | 36.09 | 153,672 | +0.27(+0.75%) |
May 09, 2019 | 35.88 | 36.11 | 35.44 | 35.82 | 222,528 | -0.89(-2.43%) |
May 08, 2019 | 36.65 | 36.93 | 36.50 | 36.71 | 282,073 | +0.45(+1.26%) |
May 07, 2019 | 36.50 | 36.61 | 36.07 | 36.25 | 185,411 | -0.71(-1.93%) |
May 06, 2019 | 36.09 | 37.03 | 36.05 | 36.97 | 395,809 | -0.50(-1.34%) |
May 03, 2019 | 37.56 | 37.78 | 37.42 | 37.47 | 414,927 | +0.36(+0.98%) |
May 02, 2019 | 37.05 | 37.35 | 36.92 | 37.11 | 345,112 | +1.40(+3.93%) |