Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.98 | 35.12 | 34.23 | 34.51 | 151,083 | -0.40(-1.16%) |
Jul 30, 2019 | 34.84 | 35.00 | 34.56 | 34.91 | 140,672 | +0.09(+0.26%) |
Jul 29, 2019 | 34.23 | 34.88 | 34.23 | 34.82 | 150,696 | +0.59(+1.73%) |
Jul 26, 2019 | 34.23 | 34.67 | 34.18 | 34.23 | 123,276 | +0.09(+0.27%) |
Jul 25, 2019 | 34.72 | 34.86 | 34.06 | 34.14 | 179,801 | -0.37(-1.08%) |
Jul 24, 2019 | 34.06 | 34.98 | 33.92 | 34.51 | 251,824 | +0.65(+1.93%) |
Jul 23, 2019 | 33.78 | 34.06 | 33.53 | 33.86 | 217,983 | +0.20(+0.58%) |
Jul 22, 2019 | 33.32 | 33.74 | 33.31 | 33.66 | 148,901 | +0.27(+0.80%) |
Jul 19, 2019 | 33.13 | 33.55 | 33.13 | 33.40 | 189,414 | +0.03(+0.09%) |
Jul 18, 2019 | 33.48 | 33.63 | 33.15 | 33.37 | 162,039 | -0.12(-0.35%) |
Jul 17, 2019 | 33.51 | 33.69 | 33.22 | 33.48 | 187,175 | -0.20(-0.59%) |
Jul 16, 2019 | 33.41 | 33.77 | 33.12 | 33.68 | 217,725 | +0.39(+1.16%) |
Jul 15, 2019 | 33.32 | 33.45 | 32.99 | 33.30 | 95,031 | +0.17(+0.52%) |
Jul 12, 2019 | 33.47 | 33.48 | 33.01 | 33.12 | 146,222 | -0.36(-1.08%) |
Jul 11, 2019 | 32.84 | 33.58 | 32.46 | 33.48 | 212,807 | +0.70(+2.13%) |
Jul 10, 2019 | 33.35 | 33.35 | 32.38 | 32.78 | 279,961 | -0.28(-0.85%) |
Jul 09, 2019 | 33.13 | 33.43 | 32.98 | 33.06 | 163,912 | -0.36(-1.06%) |
Jul 08, 2019 | 33.52 | 33.65 | 33.18 | 33.42 | 170,065 | +0.06(+0.19%) |
Jul 05, 2019 | 33.10 | 33.65 | 32.94 | 33.36 | 199,762 | +0.23(+0.68%) |
Jul 03, 2019 | 32.41 | 33.23 | 32.37 | 33.13 | 153,195 | +0.79(+2.45%) |
Jul 02, 2019 | 32.18 | 32.42 | 31.96 | 32.34 | 89,080 | +0.16(+0.51%) |
Jul 01, 2019 | 32.39 | 32.44 | 32.12 | 32.17 | 101,485 | -0.01(-0.04%) |
Jun 28, 2019 | 32.21 | 32.21 | 31.81 | 32.19 | 125,751 | -0.04(-0.14%) |
Jun 27, 2019 | 32.28 | 32.51 | 32.01 | 32.23 | 107,799 | +0.04(+0.14%) |
Jun 26, 2019 | 31.85 | 32.39 | 31.74 | 32.19 | 109,648 | +0.45(+1.43%) |
Jun 25, 2019 | 31.50 | 31.90 | 31.48 | 31.73 | 176,292 | -0.17(-0.53%) |
Jun 24, 2019 | 31.20 | 31.96 | 31.20 | 31.90 | 145,662 | +0.78(+2.51%) |
Jun 21, 2019 | 32.07 | 32.44 | 31.12 | 31.12 | 247,228 | -0.93(-2.91%) |
Jun 20, 2019 | 32.90 | 32.90 | 31.69 | 32.05 | 192,977 | -0.62(-1.89%) |
Jun 19, 2019 | 31.68 | 32.67 | 31.25 | 32.67 | 236,920 | +1.13(+3.58%) |
Jun 18, 2019 | 31.45 | 31.61 | 31.29 | 31.54 | 81,974 | +0.39(+1.24%) |
Jun 17, 2019 | 30.94 | 31.68 | 30.94 | 31.16 | 107,750 | +0.11(+0.34%) |
Jun 14, 2019 | 31.36 | 31.45 | 30.85 | 31.05 | 102,580 | -0.31(-0.98%) |
Jun 13, 2019 | 31.60 | 31.85 | 31.12 | 31.36 | 132,981 | -0.14(-0.45%) |
Jun 12, 2019 | 31.34 | 32.01 | 31.21 | 31.50 | 89,274 | +0.06(+0.18%) |
Jun 11, 2019 | 31.64 | 32.01 | 31.12 | 31.44 | 127,541 | -0.17(-0.55%) |
Jun 10, 2019 | 31.76 | 31.89 | 31.57 | 31.61 | 136,794 | +0.00(+0.01%) |
Jun 07, 2019 | 31.79 | 31.96 | 31.38 | 31.61 | 107,304 | -0.14(-0.45%) |
Jun 06, 2019 | 31.52 | 31.76 | 31.45 | 31.75 | 131,091 | +0.28(+0.88%) |
Jun 05, 2019 | 31.53 | 31.61 | 31.03 | 31.48 | 119,697 | +0.09(+0.30%) |
Jun 04, 2019 | 31.44 | 31.67 | 31.21 | 31.38 | 96,634 | +0.30(+0.97%) |
Jun 03, 2019 | 30.73 | 32.00 | 30.73 | 31.08 | 145,048 | +0.32(+1.04%) |
May 31, 2019 | 30.67 | 31.07 | 30.57 | 30.76 | 103,030 | -0.08(-0.27%) |
May 30, 2019 | 30.98 | 31.12 | 30.67 | 30.85 | 86,676 | +0.05(+0.17%) |
May 29, 2019 | 31.14 | 31.65 | 30.64 | 30.79 | 220,566 | -0.37(-1.18%) |
May 28, 2019 | 31.27 | 31.53 | 31.12 | 31.16 | 83,663 | -0.07(-0.21%) |
May 24, 2019 | 31.22 | 31.34 | 31.12 | 31.23 | 114,278 | +0.11(+0.36%) |
May 23, 2019 | 31.30 | 31.84 | 30.46 | 31.12 | 285,428 | -0.52(-1.63%) |
May 22, 2019 | 32.17 | 32.20 | 31.49 | 31.63 | 115,038 | -0.54(-1.67%) |
May 21, 2019 | 32.14 | 32.30 | 31.84 | 32.17 | 97,012 | +0.17(+0.53%) |
May 20, 2019 | 31.62 | 32.21 | 31.57 | 32.00 | 94,326 | +0.02(+0.07%) |
May 17, 2019 | 31.88 | 32.23 | 31.86 | 31.98 | 140,373 | -0.06(-0.19%) |
May 16, 2019 | 32.14 | 32.52 | 31.85 | 32.04 | 127,262 | +0.17(+0.53%) |
May 15, 2019 | 31.78 | 32.04 | 31.21 | 31.87 | 193,326 | -0.18(-0.55%) |
May 14, 2019 | 30.92 | 32.16 | 30.92 | 32.05 | 201,705 | +1.34(+4.37%) |
May 13, 2019 | 32.61 | 32.68 | 30.47 | 30.71 | 375,975 | -1.89(-5.81%) |
May 10, 2019 | 33.34 | 33.50 | 32.38 | 32.60 | 327,537 | -0.20(-0.62%) |
May 09, 2019 | 32.87 | 32.87 | 32.46 | 32.81 | 310,903 | +0.06(+0.20%) |
May 08, 2019 | 32.70 | 32.89 | 32.38 | 32.74 | 174,293 | -0.03(-0.11%) |
May 07, 2019 | 33.33 | 33.33 | 32.67 | 32.78 | 176,446 | -0.31(-0.93%) |
May 06, 2019 | 32.03 | 33.19 | 31.81 | 33.08 | 285,912 | +0.58(+1.78%) |
May 03, 2019 | 32.25 | 32.67 | 32.03 | 32.50 | 200,785 | +0.40(+1.24%) |
May 02, 2019 | 32.03 | 32.68 | 31.79 | 32.11 | 422,121 | -0.63(-1.93%) |