Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.81 | 35.85 | 35.13 | 35.36 | 166,727 | -0.29(-0.81%) |
Jul 30, 2019 | 35.60 | 36.17 | 35.40 | 35.65 | 132,583 | -0.63(-1.74%) |
Jul 29, 2019 | 36.30 | 36.30 | 36.14 | 36.28 | 87,428 | -0.13(-0.36%) |
Jul 26, 2019 | 36.52 | 36.57 | 36.25 | 36.41 | 68,500 | +0.10(+0.28%) |
Jul 25, 2019 | 36.68 | 36.72 | 36.22 | 36.31 | 103,299 | -0.59(-1.60%) |
Jul 24, 2019 | 36.86 | 36.96 | 36.65 | 36.90 | 102,199 | -0.16(-0.43%) |
Jul 23, 2019 | 36.94 | 37.07 | 36.85 | 37.06 | 81,542 | +0.47(+1.27%) |
Jul 22, 2019 | 36.63 | 36.70 | 36.49 | 36.59 | 86,358 | -0.20(-0.56%) |
Jul 19, 2019 | 37.09 | 37.17 | 36.72 | 36.80 | 100,100 | -0.46(-1.23%) |
Jul 18, 2019 | 37.14 | 37.28 | 36.91 | 37.26 | 123,036 | +0.42(+1.15%) |
Jul 17, 2019 | 36.94 | 37.00 | 36.78 | 36.84 | 135,841 | +0.12(+0.31%) |
Jul 16, 2019 | 36.53 | 36.78 | 36.52 | 36.72 | 130,571 | +0.26(+0.71%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.23 | 36.46 | 126,215 | +0.56(+1.57%) |
Jul 12, 2019 | 35.79 | 35.96 | 35.54 | 35.90 | 523,700 | +0.46(+1.29%) |
Jul 11, 2019 | 35.51 | 35.55 | 35.32 | 35.44 | 222,500 | +0.00(+0.00%) |
Jul 10, 2019 | 35.69 | 35.81 | 35.32 | 35.44 | 168,275 | +0.56(+1.61%) |
Jul 09, 2019 | 34.70 | 34.89 | 34.67 | 34.88 | 62,273 | +0.15(+0.43%) |
Jul 08, 2019 | 34.52 | 34.85 | 34.50 | 34.73 | 102,554 | -0.27(-0.77%) |
Jul 05, 2019 | 34.86 | 35.07 | 34.63 | 35.00 | 50,800 | -0.46(-1.30%) |
Jul 03, 2019 | 35.48 | 35.48 | 35.23 | 35.46 | 54,800 | +0.44(+1.26%) |
Jul 02, 2019 | 34.82 | 35.06 | 34.80 | 35.02 | 82,024 | -0.11(-0.31%) |
Jul 01, 2019 | 35.34 | 35.37 | 34.95 | 35.13 | 221,177 | -0.23(-0.65%) |
Jun 28, 2019 | 35.31 | 35.49 | 35.26 | 35.36 | 86,800 | +0.06(+0.16%) |
Jun 27, 2019 | 35.39 | 35.43 | 35.16 | 35.30 | 130,749 | -0.34(-0.95%) |
Jun 26, 2019 | 35.60 | 35.75 | 35.53 | 35.64 | 217,894 | +0.18(+0.51%) |
Jun 25, 2019 | 35.55 | 35.68 | 35.40 | 35.46 | 466,768 | +0.50(+1.43%) |
Jun 24, 2019 | 34.93 | 35.10 | 34.79 | 34.96 | 72,020 | +0.17(+0.49%) |
Jun 21, 2019 | 34.79 | 34.86 | 34.65 | 34.79 | 178,800 | -0.11(-0.32%) |
Jun 20, 2019 | 34.87 | 35.01 | 34.72 | 34.90 | 101,108 | +0.28(+0.81%) |
Jun 19, 2019 | 34.80 | 34.82 | 34.31 | 34.62 | 224,853 | -0.37(-1.06%) |
Jun 18, 2019 | 35.21 | 35.34 | 34.95 | 34.99 | 180,592 | -0.09(-0.27%) |
Jun 17, 2019 | 34.65 | 35.22 | 34.62 | 35.09 | 187,792 | +0.80(+2.35%) |
Jun 14, 2019 | 34.08 | 34.38 | 34.00 | 34.28 | 71,800 | -0.18(-0.52%) |
Jun 13, 2019 | 34.74 | 34.75 | 34.41 | 34.46 | 89,130 | -0.03(-0.09%) |
Jun 12, 2019 | 34.37 | 34.67 | 34.34 | 34.49 | 229,731 | -0.38(-1.10%) |
Jun 11, 2019 | 35.04 | 35.08 | 34.78 | 34.88 | 173,801 | +0.78(+2.30%) |
Jun 10, 2019 | 33.98 | 34.25 | 33.95 | 34.09 | 302,411 | -0.14(-0.41%) |
Jun 07, 2019 | 34.11 | 34.44 | 34.11 | 34.23 | 162,600 | +1.03(+3.10%) |
Jun 06, 2019 | 33.36 | 33.37 | 33.10 | 33.20 | 268,441 | -0.09(-0.27%) |
Jun 05, 2019 | 33.49 | 33.50 | 33.27 | 33.29 | 97,501 | -0.05(-0.16%) |
Jun 04, 2019 | 33.16 | 33.34 | 33.07 | 33.34 | 110,224 | +0.80(+2.44%) |
Jun 03, 2019 | 32.33 | 32.79 | 32.26 | 32.55 | 86,230 | +0.53(+1.66%) |
May 31, 2019 | 31.78 | 32.04 | 31.68 | 32.02 | 62,200 | -0.08(-0.25%) |
May 30, 2019 | 31.88 | 32.11 | 31.88 | 32.10 | 71,341 | +0.24(+0.75%) |
May 29, 2019 | 31.59 | 31.92 | 31.53 | 31.86 | 59,037 | -0.30(-0.93%) |
May 28, 2019 | 32.61 | 32.69 | 32.16 | 32.16 | 81,997 | -0.56(-1.70%) |
May 24, 2019 | 32.75 | 32.87 | 32.56 | 32.72 | 137,700 | +0.46(+1.41%) |
May 23, 2019 | 32.20 | 32.31 | 31.94 | 32.26 | 544,339 | -0.61(-1.86%) |
May 22, 2019 | 32.84 | 32.94 | 32.79 | 32.87 | 67,086 | -0.06(-0.18%) |
May 21, 2019 | 33.03 | 33.06 | 32.82 | 32.93 | 106,627 | -0.33(-0.99%) |
May 20, 2019 | 33.08 | 33.36 | 33.00 | 33.26 | 87,934 | -0.35(-1.04%) |
May 17, 2019 | 33.64 | 33.82 | 33.50 | 33.61 | 143,800 | -0.40(-1.18%) |
May 16, 2019 | 33.85 | 34.28 | 33.83 | 34.01 | 339,699 | +0.10(+0.29%) |
May 15, 2019 | 33.05 | 34.05 | 33.05 | 33.91 | 503,435 | +0.68(+2.05%) |
May 14, 2019 | 33.04 | 33.44 | 33.02 | 33.23 | 64,173 | +0.87(+2.69%) |
May 13, 2019 | 32.45 | 32.57 | 32.25 | 32.36 | 81,231 | -1.04(-3.11%) |
May 10, 2019 | 32.93 | 33.40 | 32.70 | 33.40 | 65,500 | +0.45(+1.37%) |
May 09, 2019 | 32.74 | 33.12 | 32.66 | 32.95 | 67,035 | -0.26(-0.78%) |
May 08, 2019 | 32.88 | 33.36 | 32.84 | 33.21 | 183,193 | +0.52(+1.59%) |
May 07, 2019 | 32.93 | 32.99 | 32.51 | 32.69 | 75,912 | -0.87(-2.59%) |
May 06, 2019 | 32.92 | 33.59 | 32.92 | 33.56 | 71,136 | +0.11(+0.33%) |
May 03, 2019 | 33.33 | 33.57 | 33.33 | 33.45 | 60,800 | +0.01(+0.03%) |
May 02, 2019 | 33.66 | 33.66 | 33.41 | 33.44 | 261,641 | -0.62(-1.82%) |