Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.99 | 37.16 | 35.91 | 36.23 | 784,070 | -0.82(-2.21%) |
Jul 30, 2019 | 36.66 | 37.06 | 36.36 | 37.05 | 457,614 | +0.00(+0.00%) |
Jul 29, 2019 | 37.31 | 37.40 | 36.97 | 37.05 | 570,064 | -0.36(-0.95%) |
Jul 26, 2019 | 37.04 | 37.46 | 37.02 | 37.40 | 578,274 | +0.35(+0.93%) |
Jul 25, 2019 | 37.09 | 37.09 | 36.73 | 37.06 | 562,418 | -0.15(-0.41%) |
Jul 24, 2019 | 36.43 | 37.23 | 36.41 | 37.21 | 525,092 | +0.54(+1.47%) |
Jul 23, 2019 | 36.48 | 36.75 | 36.24 | 36.67 | 867,588 | +0.44(+1.22%) |
Jul 22, 2019 | 36.85 | 36.93 | 36.16 | 36.23 | 552,226 | -0.41(-1.13%) |
Jul 19, 2019 | 36.89 | 37.20 | 36.61 | 36.64 | 415,280 | -0.23(-0.63%) |
Jul 18, 2019 | 36.28 | 36.90 | 36.18 | 36.87 | 525,539 | +0.61(+1.67%) |
Jul 17, 2019 | 36.82 | 36.88 | 36.02 | 36.27 | 563,155 | -0.67(-1.82%) |
Jul 16, 2019 | 37.23 | 37.38 | 36.93 | 36.94 | 586,675 | -0.29(-0.78%) |
Jul 15, 2019 | 37.28 | 37.32 | 36.71 | 37.23 | 727,308 | +0.02(+0.05%) |
Jul 12, 2019 | 36.81 | 37.27 | 36.79 | 37.21 | 712,162 | +0.40(+1.10%) |
Jul 11, 2019 | 36.85 | 37.06 | 36.44 | 36.81 | 715,960 | +0.14(+0.39%) |
Jul 10, 2019 | 36.84 | 37.34 | 36.55 | 36.66 | 727,999 | -0.02(-0.05%) |
Jul 09, 2019 | 36.22 | 36.75 | 36.03 | 36.68 | 506,401 | +0.39(+1.09%) |
Jul 08, 2019 | 36.20 | 36.48 | 35.99 | 36.29 | 407,415 | -0.23(-0.63%) |
Jul 05, 2019 | 36.46 | 36.53 | 36.04 | 36.52 | 322,037 | +0.12(+0.34%) |
Jul 03, 2019 | 36.10 | 36.65 | 36.10 | 36.39 | 257,796 | +0.43(+1.20%) |
Jul 02, 2019 | 36.20 | 36.40 | 35.68 | 35.96 | 637,788 | -0.31(-0.85%) |
Jul 01, 2019 | 36.74 | 37.07 | 35.96 | 36.27 | 812,140 | -0.17(-0.48%) |
Jun 28, 2019 | 35.69 | 36.49 | 35.68 | 36.44 | 1,579,288 | +0.97(+2.74%) |
Jun 27, 2019 | 34.68 | 35.51 | 34.68 | 35.47 | 798,124 | +1.02(+2.96%) |
Jun 26, 2019 | 34.37 | 34.67 | 34.25 | 34.45 | 866,879 | +0.21(+0.61%) |
Jun 25, 2019 | 34.95 | 34.95 | 34.12 | 34.24 | 789,904 | -0.69(-1.99%) |
Jun 24, 2019 | 35.36 | 35.43 | 34.76 | 34.94 | 697,511 | -0.35(-1.00%) |
Jun 21, 2019 | 35.32 | 35.54 | 35.07 | 35.29 | 1,006,568 | -0.17(-0.48%) |
Jun 20, 2019 | 34.99 | 35.53 | 34.86 | 35.46 | 817,153 | +0.78(+2.25%) |
Jun 19, 2019 | 34.69 | 34.88 | 34.43 | 34.68 | 780,864 | +0.15(+0.44%) |
Jun 18, 2019 | 34.41 | 35.01 | 34.41 | 34.53 | 690,030 | +0.26(+0.75%) |
Jun 17, 2019 | 34.87 | 34.87 | 34.25 | 34.27 | 701,320 | -0.65(-1.85%) |
Jun 14, 2019 | 35.04 | 35.20 | 34.77 | 34.92 | 692,370 | -0.10(-0.30%) |
Jun 13, 2019 | 35.05 | 35.41 | 35.01 | 35.02 | 687,906 | +0.09(+0.25%) |
Jun 12, 2019 | 35.70 | 35.76 | 34.93 | 34.94 | 710,042 | -0.81(-2.26%) |
Jun 11, 2019 | 35.46 | 35.80 | 35.39 | 35.75 | 839,261 | +0.53(+1.51%) |
Jun 10, 2019 | 35.29 | 35.49 | 35.07 | 35.21 | 615,945 | +0.29(+0.82%) |
Jun 07, 2019 | 35.11 | 35.23 | 34.93 | 34.93 | 740,587 | -0.13(-0.38%) |
Jun 06, 2019 | 35.02 | 35.26 | 34.82 | 35.06 | 927,741 | +0.01(+0.03%) |
Jun 05, 2019 | 34.79 | 35.09 | 34.36 | 35.05 | 703,173 | +0.39(+1.13%) |
Jun 04, 2019 | 33.98 | 34.72 | 33.69 | 34.66 | 714,682 | +1.05(+3.12%) |
Jun 03, 2019 | 33.87 | 34.05 | 33.49 | 33.61 | 1,388,857 | -0.30(-0.87%) |
May 31, 2019 | 34.69 | 34.78 | 33.68 | 33.91 | 1,237,673 | -1.29(-3.65%) |
May 30, 2019 | 35.22 | 35.47 | 34.97 | 35.19 | 1,074,334 | +0.01(+0.03%) |
May 29, 2019 | 35.00 | 35.21 | 34.53 | 35.18 | 1,447,472 | +0.01(+0.03%) |
May 28, 2019 | 35.43 | 35.66 | 35.17 | 35.17 | 680,077 | -0.25(-0.70%) |
May 24, 2019 | 35.35 | 35.53 | 35.16 | 35.42 | 685,542 | +0.30(+0.84%) |
May 23, 2019 | 34.93 | 35.46 | 34.80 | 35.13 | 1,162,218 | -0.21(-0.59%) |
May 22, 2019 | 35.10 | 35.48 | 35.00 | 35.34 | 1,249,974 | +0.22(+0.62%) |
May 21, 2019 | 34.08 | 35.13 | 33.95 | 35.12 | 1,073,774 | +1.17(+3.45%) |
May 20, 2019 | 33.39 | 34.11 | 33.26 | 33.95 | 795,802 | +0.33(+0.99%) |
May 17, 2019 | 33.78 | 34.31 | 33.36 | 33.61 | 1,635,384 | -0.57(-1.67%) |
May 16, 2019 | 34.46 | 34.77 | 34.14 | 34.18 | 2,369,709 | -0.36(-1.05%) |
May 15, 2019 | 33.30 | 34.57 | 33.18 | 34.55 | 2,834,765 | +1.52(+4.61%) |
May 14, 2019 | 32.37 | 33.18 | 32.02 | 33.02 | 1,866,838 | +1.39(+4.39%) |
May 13, 2019 | 31.87 | 32.12 | 31.46 | 31.63 | 3,236,866 | -0.83(-2.55%) |
May 10, 2019 | 32.13 | 32.47 | 31.84 | 32.46 | 1,712,804 | +0.20(+0.62%) |
May 09, 2019 | 31.88 | 32.37 | 31.44 | 32.26 | 1,796,783 | -0.02(-0.06%) |
May 08, 2019 | 32.10 | 32.44 | 32.01 | 32.28 | 1,375,762 | +0.03(+0.09%) |
May 07, 2019 | 32.02 | 32.37 | 31.96 | 32.25 | 1,719,959 | -0.11(-0.35%) |
May 06, 2019 | 31.85 | 32.40 | 31.55 | 32.37 | 1,043,112 | -0.02(-0.06%) |
May 03, 2019 | 32.00 | 32.40 | 31.89 | 32.39 | 932,299 | +0.36(+1.13%) |
May 02, 2019 | 32.19 | 32.22 | 31.61 | 32.02 | 831,280 | -0.16(-0.50%) |