Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.69 | 32.69 | 31.57 | 31.85 | 303,201 | -0.77(-2.36%) |
Jul 30, 2019 | 32.34 | 32.94 | 32.11 | 32.62 | 706,887 | -2.27(-6.51%) |
Jul 29, 2019 | 34.55 | 34.98 | 34.41 | 34.89 | 338,563 | +0.46(+1.33%) |
Jul 26, 2019 | 34.15 | 34.49 | 34.13 | 34.43 | 115,931 | +0.02(+0.05%) |
Jul 25, 2019 | 35.14 | 35.14 | 34.41 | 34.42 | 151,856 | -0.82(-2.34%) |
Jul 24, 2019 | 35.15 | 35.29 | 34.85 | 35.24 | 150,800 | +0.09(+0.26%) |
Jul 23, 2019 | 35.02 | 35.25 | 34.94 | 35.15 | 94,917 | +0.30(+0.87%) |
Jul 22, 2019 | 34.79 | 34.95 | 34.73 | 34.85 | 487,101 | +0.38(+1.09%) |
Jul 19, 2019 | 34.46 | 34.66 | 34.37 | 34.47 | 295,831 | -0.69(-1.95%) |
Jul 18, 2019 | 34.85 | 35.18 | 34.72 | 35.16 | 257,470 | +0.27(+0.76%) |
Jul 17, 2019 | 34.84 | 35.27 | 34.81 | 34.89 | 527,793 | -1.29(-3.57%) |
Jul 16, 2019 | 36.50 | 36.50 | 36.15 | 36.18 | 101,321 | -0.23(-0.63%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.22 | 36.41 | 123,234 | +0.39(+1.09%) |
Jul 12, 2019 | 36.07 | 36.07 | 35.78 | 36.02 | 214,723 | -0.26(-0.71%) |
Jul 11, 2019 | 36.31 | 36.53 | 36.20 | 36.28 | 212,427 | +1.09(+3.10%) |
Jul 10, 2019 | 34.54 | 35.27 | 34.51 | 35.19 | 424,511 | +0.85(+2.48%) |
Jul 09, 2019 | 34.63 | 34.88 | 33.78 | 34.33 | 580,968 | -1.80(-4.97%) |
Jul 08, 2019 | 36.27 | 36.28 | 36.07 | 36.13 | 285,857 | -0.46(-1.25%) |
Jul 05, 2019 | 36.31 | 36.62 | 36.27 | 36.59 | 80,234 | +0.08(+0.23%) |
Jul 03, 2019 | 36.62 | 36.63 | 36.43 | 36.51 | 62,550 | +0.19(+0.53%) |
Jul 02, 2019 | 36.45 | 36.48 | 36.24 | 36.31 | 91,051 | -0.13(-0.35%) |
Jul 01, 2019 | 36.68 | 36.80 | 36.42 | 36.44 | 264,630 | +0.46(+1.27%) |
Jun 28, 2019 | 35.85 | 36.05 | 35.73 | 35.98 | 94,644 | +0.21(+0.59%) |
Jun 27, 2019 | 35.73 | 35.85 | 35.71 | 35.77 | 99,618 | +0.27(+0.75%) |
Jun 26, 2019 | 35.74 | 35.75 | 35.41 | 35.51 | 198,438 | +0.22(+0.62%) |
Jun 25, 2019 | 35.51 | 35.65 | 35.26 | 35.29 | 274,378 | -0.35(-0.98%) |
Jun 24, 2019 | 35.95 | 36.01 | 35.55 | 35.63 | 763,748 | -0.92(-2.51%) |
Jun 21, 2019 | 36.67 | 36.75 | 36.44 | 36.55 | 291,683 | -0.13(-0.35%) |
Jun 20, 2019 | 36.87 | 36.99 | 36.67 | 36.68 | 211,161 | +0.51(+1.42%) |
Jun 19, 2019 | 36.00 | 36.24 | 35.92 | 36.17 | 367,392 | +1.07(+3.05%) |
Jun 18, 2019 | 34.85 | 35.28 | 34.78 | 35.09 | 152,653 | +0.49(+1.43%) |
Jun 17, 2019 | 34.49 | 34.74 | 34.45 | 34.60 | 284,697 | +0.33(+0.96%) |
Jun 14, 2019 | 34.39 | 34.39 | 34.23 | 34.27 | 235,246 | -0.02(-0.05%) |
Jun 13, 2019 | 34.10 | 34.33 | 34.04 | 34.29 | 138,955 | +0.15(+0.43%) |
Jun 12, 2019 | 34.16 | 34.21 | 34.00 | 34.14 | 221,620 | -0.99(-2.82%) |
Jun 11, 2019 | 35.51 | 35.51 | 34.98 | 35.13 | 283,796 | +0.44(+1.27%) |
Jun 10, 2019 | 34.54 | 34.82 | 34.45 | 34.69 | 144,468 | +0.22(+0.64%) |
Jun 07, 2019 | 34.52 | 34.69 | 34.40 | 34.47 | 334,256 | +0.11(+0.32%) |
Jun 06, 2019 | 34.33 | 34.49 | 34.18 | 34.36 | 153,110 | +0.05(+0.16%) |
Jun 05, 2019 | 34.43 | 34.45 | 34.15 | 34.31 | 169,231 | -0.22(-0.64%) |
Jun 04, 2019 | 34.26 | 34.53 | 34.06 | 34.53 | 226,328 | +0.76(+2.25%) |
Jun 03, 2019 | 33.49 | 33.86 | 33.42 | 33.77 | 241,804 | +0.41(+1.24%) |
May 31, 2019 | 33.43 | 33.46 | 33.27 | 33.35 | 225,093 | -0.46(-1.35%) |
May 30, 2019 | 33.70 | 33.88 | 33.62 | 33.81 | 161,939 | -0.03(-0.08%) |
May 29, 2019 | 34.00 | 34.00 | 33.73 | 33.84 | 660,874 | -0.43(-1.26%) |
May 28, 2019 | 34.49 | 34.70 | 34.26 | 34.27 | 219,323 | -0.61(-1.76%) |
May 24, 2019 | 34.76 | 34.98 | 34.71 | 34.88 | 193,764 | +0.33(+0.95%) |
May 23, 2019 | 34.79 | 34.91 | 34.48 | 34.55 | 163,413 | -0.92(-2.58%) |
May 22, 2019 | 35.32 | 35.54 | 35.28 | 35.47 | 236,096 | +0.05(+0.16%) |
May 21, 2019 | 35.16 | 35.49 | 35.13 | 35.41 | 438,233 | +0.34(+0.97%) |
May 20, 2019 | 34.61 | 35.14 | 34.43 | 35.08 | 250,789 | -0.23(-0.65%) |
May 17, 2019 | 35.26 | 35.53 | 35.21 | 35.30 | 195,401 | -0.46(-1.28%) |
May 16, 2019 | 35.54 | 36.09 | 35.54 | 35.76 | 181,547 | -0.11(-0.30%) |
May 15, 2019 | 35.48 | 36.01 | 35.46 | 35.87 | 167,795 | -0.17(-0.47%) |
May 14, 2019 | 35.91 | 36.21 | 35.89 | 36.04 | 171,495 | -0.16(-0.45%) |
May 13, 2019 | 36.29 | 36.41 | 36.13 | 36.20 | 135,244 | -0.94(-2.52%) |
May 10, 2019 | 36.82 | 37.18 | 36.53 | 37.14 | 312,205 | +0.05(+0.12%) |
May 09, 2019 | 36.80 | 37.12 | 36.68 | 37.09 | 673,594 | -0.13(-0.34%) |
May 08, 2019 | 37.35 | 37.46 | 37.12 | 37.22 | 118,617 | +0.35(+0.95%) |
May 07, 2019 | 37.18 | 37.23 | 36.66 | 36.87 | 223,047 | -1.00(-2.64%) |
May 06, 2019 | 37.30 | 37.92 | 37.28 | 37.87 | 165,715 | -0.65(-1.68%) |
May 03, 2019 | 38.38 | 38.52 | 38.14 | 38.52 | 461,593 | +0.50(+1.30%) |
May 02, 2019 | 37.91 | 38.04 | 37.71 | 38.02 | 205,625 | +0.47(+1.25%) |