Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.64 | 35.09 | 33.36 | 33.50 | 458,697 | -1.18(-3.41%) |
Jul 30, 2019 | 33.06 | 34.81 | 32.71 | 34.68 | 397,003 | +1.24(+3.72%) |
Jul 29, 2019 | 34.67 | 34.75 | 33.34 | 33.44 | 457,155 | -1.33(-3.82%) |
Jul 26, 2019 | 34.15 | 34.90 | 33.76 | 34.77 | 358,102 | +0.77(+2.26%) |
Jul 25, 2019 | 34.54 | 34.54 | 33.67 | 34.00 | 473,537 | -0.86(-2.48%) |
Jul 24, 2019 | 33.62 | 35.04 | 33.62 | 34.86 | 341,389 | +0.97(+2.85%) |
Jul 23, 2019 | 32.68 | 33.97 | 32.55 | 33.90 | 412,789 | +1.62(+5.03%) |
Jul 22, 2019 | 32.58 | 33.03 | 32.18 | 32.27 | 629,985 | -0.27(-0.82%) |
Jul 19, 2019 | 32.60 | 33.11 | 32.51 | 32.54 | 418,346 | -0.02(-0.05%) |
Jul 18, 2019 | 31.86 | 32.72 | 31.76 | 32.56 | 376,730 | +0.70(+2.19%) |
Jul 17, 2019 | 32.74 | 32.74 | 31.42 | 31.86 | 581,966 | -2.11(-6.22%) |
Jul 16, 2019 | 33.50 | 34.46 | 33.20 | 33.97 | 387,813 | +0.39(+1.16%) |
Jul 15, 2019 | 34.16 | 34.41 | 33.36 | 33.59 | 256,693 | -0.51(-1.49%) |
Jul 12, 2019 | 33.26 | 34.50 | 32.98 | 34.09 | 418,462 | +0.97(+2.92%) |
Jul 11, 2019 | 33.16 | 33.45 | 32.54 | 33.13 | 466,304 | +0.09(+0.26%) |
Jul 10, 2019 | 33.26 | 33.64 | 33.02 | 33.04 | 427,817 | -0.05(-0.16%) |
Jul 09, 2019 | 33.32 | 33.55 | 32.77 | 33.09 | 466,133 | -0.55(-1.63%) |
Jul 08, 2019 | 34.55 | 34.78 | 33.62 | 33.64 | 360,315 | -1.04(-3.00%) |
Jul 05, 2019 | 33.97 | 34.73 | 33.97 | 34.68 | 268,188 | +0.27(+0.79%) |
Jul 03, 2019 | 34.16 | 34.73 | 33.97 | 34.41 | 210,828 | +0.42(+1.23%) |
Jul 02, 2019 | 34.50 | 34.53 | 33.61 | 33.99 | 402,055 | -0.61(-1.75%) |
Jul 01, 2019 | 36.19 | 36.37 | 34.58 | 34.60 | 557,707 | -1.57(-4.35%) |
Jun 28, 2019 | 36.00 | 36.60 | 35.68 | 36.17 | 1,486,218 | +0.30(+0.83%) |
Jun 27, 2019 | 35.37 | 36.27 | 35.35 | 35.87 | 401,124 | +0.50(+1.43%) |
Jun 26, 2019 | 35.30 | 35.73 | 35.08 | 35.37 | 316,529 | +0.37(+1.05%) |
Jun 25, 2019 | 35.00 | 35.37 | 34.69 | 35.00 | 335,983 | +0.03(+0.10%) |
Jun 24, 2019 | 35.02 | 35.59 | 34.79 | 34.96 | 395,780 | +0.07(+0.20%) |
Jun 21, 2019 | 33.72 | 35.23 | 33.62 | 34.90 | 605,912 | +0.68(+2.00%) |
Jun 20, 2019 | 34.73 | 34.82 | 34.14 | 34.21 | 225,451 | -0.15(-0.45%) |
Jun 19, 2019 | 34.59 | 34.62 | 33.96 | 34.37 | 215,660 | -0.31(-0.89%) |
Jun 18, 2019 | 34.13 | 34.99 | 34.00 | 34.67 | 232,027 | +0.88(+2.60%) |
Jun 17, 2019 | 34.08 | 34.13 | 33.14 | 33.79 | 293,323 | -0.22(-0.65%) |
Jun 14, 2019 | 34.68 | 35.12 | 33.99 | 34.02 | 175,710 | -0.94(-2.69%) |
Jun 13, 2019 | 34.97 | 35.16 | 34.63 | 34.96 | 303,831 | +0.29(+0.84%) |
Jun 12, 2019 | 34.83 | 34.83 | 34.34 | 34.67 | 179,880 | -0.20(-0.59%) |
Jun 11, 2019 | 34.76 | 35.21 | 34.47 | 34.87 | 334,427 | +0.77(+2.25%) |
Jun 10, 2019 | 33.95 | 34.94 | 33.95 | 34.10 | 228,426 | +0.47(+1.40%) |
Jun 07, 2019 | 33.55 | 33.83 | 33.06 | 33.63 | 245,361 | +0.33(+1.00%) |
Jun 06, 2019 | 33.37 | 33.71 | 32.72 | 33.30 | 297,505 | -0.11(-0.33%) |
Jun 05, 2019 | 34.11 | 34.11 | 32.93 | 33.41 | 318,838 | -0.76(-2.22%) |
Jun 04, 2019 | 32.93 | 34.25 | 32.87 | 34.17 | 295,739 | +1.59(+4.88%) |
Jun 03, 2019 | 31.60 | 33.08 | 31.60 | 32.58 | 384,925 | +1.11(+3.53%) |
May 31, 2019 | 31.48 | 31.88 | 31.30 | 31.47 | 704,713 | -0.72(-2.23%) |
May 30, 2019 | 32.58 | 33.38 | 32.06 | 32.19 | 451,792 | -0.27(-0.84%) |
May 29, 2019 | 32.21 | 32.79 | 32.07 | 32.46 | 404,689 | -0.21(-0.63%) |
May 28, 2019 | 33.51 | 33.51 | 32.67 | 32.67 | 271,141 | -0.73(-2.17%) |
May 24, 2019 | 33.89 | 33.89 | 32.97 | 33.39 | 229,324 | +0.07(+0.21%) |
May 23, 2019 | 33.50 | 33.72 | 32.81 | 33.32 | 318,115 | -0.87(-2.55%) |
May 22, 2019 | 34.24 | 34.81 | 33.97 | 34.20 | 263,998 | -0.38(-1.11%) |
May 21, 2019 | 34.05 | 34.80 | 34.05 | 34.58 | 195,663 | +0.89(+2.64%) |
May 20, 2019 | 33.71 | 33.99 | 33.20 | 33.69 | 362,384 | -0.52(-1.52%) |
May 17, 2019 | 34.67 | 35.22 | 34.20 | 34.21 | 252,502 | -1.05(-2.98%) |
May 16, 2019 | 35.76 | 35.82 | 34.94 | 35.26 | 324,576 | -0.35(-0.98%) |
May 15, 2019 | 35.02 | 35.67 | 34.87 | 35.61 | 393,226 | +0.10(+0.29%) |
May 14, 2019 | 35.09 | 35.84 | 34.88 | 35.51 | 362,797 | +0.61(+1.74%) |
May 13, 2019 | 35.95 | 36.06 | 34.08 | 34.90 | 557,145 | -2.24(-6.03%) |
May 10, 2019 | 36.96 | 37.25 | 36.31 | 37.14 | 479,954 | +0.01(+0.02%) |
May 09, 2019 | 37.44 | 37.83 | 36.15 | 37.13 | 468,341 | -0.94(-2.47%) |
May 08, 2019 | 37.91 | 38.52 | 37.91 | 38.07 | 403,054 | +0.05(+0.13%) |
May 07, 2019 | 37.82 | 38.36 | 37.33 | 38.02 | 476,288 | -0.55(-1.42%) |
May 06, 2019 | 38.13 | 38.73 | 37.45 | 38.57 | 472,161 | -1.12(-2.82%) |
May 03, 2019 | 37.22 | 40.69 | 37.22 | 39.69 | 1,143,344 | +3.65(+10.12%) |
May 02, 2019 | 36.98 | 36.98 | 35.26 | 36.04 | 619,298 | -0.94(-2.54%) |