Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.08 | 33.98 | 28.85 | 33.79 | 3,092 | +1.71(+5.33%) |
Jul 30, 2019 | 32.27 | 33.98 | 31.51 | 32.08 | 3,210 | -2.37(-6.89%) |
Jul 29, 2019 | 32.72 | 34.45 | 32.27 | 34.45 | 473 | +0.66(+1.97%) |
Jul 26, 2019 | 34.93 | 34.93 | 33.22 | 33.79 | 927 | -1.14(-3.26%) |
Jul 25, 2019 | 34.36 | 34.93 | 34.17 | 34.93 | 389 | +0.00(+0.00%) |
Jul 24, 2019 | 34.93 | 34.93 | 34.83 | 34.93 | 1,058 | +0.00(+0.00%) |
Jul 23, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) |
Jul 22, 2019 | 34.34 | 34.93 | 34.34 | 34.93 | 142 | -0.19(-0.54%) |
Jul 19, 2019 | 35.31 | 35.31 | 34.93 | 35.12 | 352 | -0.57(-1.60%) |
Jul 18, 2019 | 33.98 | 35.69 | 33.98 | 35.69 | 118 | +1.04(+3.01%) |
Jul 17, 2019 | 34.55 | 34.93 | 34.55 | 34.64 | 570 | +0.47(+1.39%) |
Jul 16, 2019 | 33.98 | 34.17 | 33.60 | 34.17 | 241 | -0.57(-1.64%) |
Jul 15, 2019 | 34.93 | 34.93 | 33.89 | 34.74 | 19 | -0.38(-1.08%) |
Jul 12, 2019 | 33.79 | 35.31 | 33.79 | 35.12 | 89 | +0.38(+1.09%) |
Jul 11, 2019 | 34.55 | 35.31 | 34.17 | 34.74 | 400 | -0.95(-2.66%) |
Jul 10, 2019 | 34.55 | 35.69 | 33.41 | 35.69 | 1,120 | +1.14(+3.30%) |
Jul 09, 2019 | 34.15 | 34.55 | 34.07 | 34.55 | 392 | +0.38(+1.11%) |
Jul 08, 2019 | 33.93 | 34.17 | 33.80 | 34.17 | 791 | -0.76(-2.17%) |
Jul 05, 2019 | 35.50 | 35.50 | 34.17 | 34.93 | 1,791 | +0.38(+1.10%) |
Jul 03, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 5 | +0.00(+0.00%) |
Jul 02, 2019 | 35.31 | 35.31 | 33.41 | 34.55 | 1,416 | -0.09(-0.27%) |
Jul 01, 2019 | 36.07 | 36.26 | 34.17 | 34.64 | 1,477 | +0.47(+1.39%) |
Jun 28, 2019 | 34.55 | 35.31 | 34.17 | 34.17 | 1,680 | +0.95(+2.86%) |
Jun 27, 2019 | 34.93 | 34.93 | 33.22 | 33.22 | 3,757 | -1.71(-4.89%) |
Jun 26, 2019 | 35.88 | 36.26 | 34.74 | 34.93 | 702 | -0.38(-1.08%) |
Jun 25, 2019 | 36.26 | 36.26 | 35.31 | 35.31 | 497 | -0.95(-2.62%) |
Jun 24, 2019 | 34.93 | 36.26 | 34.74 | 36.26 | 502 | +0.95(+2.69%) |
Jun 21, 2019 | 36.07 | 36.83 | 35.31 | 35.31 | 811 | -1.52(-4.12%) |
Jun 20, 2019 | 37.59 | 37.59 | 36.26 | 36.83 | 3,726 | +0.00(+0.00%) |
Jun 19, 2019 | 36.83 | 38.16 | 36.64 | 36.83 | 2,956 | +0.38(+1.04%) |
Jun 18, 2019 | 37.59 | 37.59 | 36.45 | 36.45 | 73 | -0.57(-1.54%) |
Jun 17, 2019 | 36.07 | 37.21 | 36.07 | 37.02 | 365 | +0.76(+2.09%) |
Jun 14, 2019 | 37.40 | 37.40 | 36.26 | 36.26 | 368 | -1.14(-3.05%) |
Jun 13, 2019 | 39.48 | 39.48 | 37.40 | 37.40 | 458 | -2.47(-6.19%) |
Jun 12, 2019 | 39.86 | 40.05 | 39.48 | 39.86 | 282 | -0.19(-0.47%) |
Jun 11, 2019 | 41.38 | 41.38 | 39.86 | 40.05 | 337 | -1.14(-2.77%) |
Jun 10, 2019 | 41.57 | 41.57 | 40.81 | 41.19 | 488 | -0.38(-0.91%) |
Jun 07, 2019 | 41.38 | 41.95 | 40.81 | 41.57 | 126 | +0.38(+0.92%) |
Jun 06, 2019 | 41.00 | 41.61 | 40.81 | 41.19 | 1,545 | +0.00(+0.00%) |
Jun 05, 2019 | 42.52 | 42.52 | 40.24 | 41.19 | 784 | -1.33(-3.12%) |
Jun 04, 2019 | 43.09 | 43.28 | 41.76 | 42.52 | 1,167 | -0.95(-2.18%) |
Jun 03, 2019 | 44.61 | 44.61 | 43.28 | 43.47 | 181 | -1.14(-2.55%) |
May 31, 2019 | 44.23 | 44.99 | 44.04 | 44.61 | 3,524 | -0.38(-0.84%) |
May 30, 2019 | 43.85 | 45.37 | 43.85 | 44.99 | 275 | +1.33(+3.04%) |
May 29, 2019 | 42.90 | 44.23 | 42.71 | 43.66 | 4,189 | +0.95(+2.22%) |
May 28, 2019 | 41.57 | 43.09 | 41.00 | 42.71 | 3,797 | +1.33(+3.21%) |
May 24, 2019 | 41.57 | 42.52 | 40.62 | 41.38 | 2,312 | -0.19(-0.46%) |
May 23, 2019 | 41.19 | 42.71 | 39.86 | 41.57 | 3,487 | -0.19(-0.45%) |
May 22, 2019 | 41.19 | 42.14 | 40.24 | 41.76 | 2,602 | +0.38(+0.92%) |
May 21, 2019 | 39.48 | 41.38 | 39.48 | 41.38 | 647 | +2.66(+6.86%) |
May 20, 2019 | 40.43 | 40.43 | 38.73 | 38.73 | 196 | -1.90(-4.67%) |
May 17, 2019 | 40.62 | 40.62 | 39.48 | 40.62 | 1,053 | -0.19(-0.47%) |
May 16, 2019 | 40.05 | 41.38 | 40.05 | 40.81 | 2,359 | +0.38(+0.94%) |
May 15, 2019 | 41.19 | 41.56 | 39.86 | 40.43 | 984 | -0.38(-0.93%) |
May 14, 2019 | 40.24 | 42.52 | 39.86 | 40.81 | 2,752 | +1.14(+2.87%) |
May 13, 2019 | 43.46 | 43.46 | 39.67 | 39.67 | 583 | -3.42(-7.93%) |
May 10, 2019 | 44.61 | 44.61 | 42.90 | 43.09 | 568 | -1.52(-3.40%) |
May 09, 2019 | 43.66 | 44.61 | 42.52 | 44.61 | 1,190 | +0.38(+0.86%) |
May 08, 2019 | 41.95 | 44.23 | 41.95 | 44.23 | 2,060 | +2.09(+4.95%) |
May 07, 2019 | 43.28 | 43.66 | 41.57 | 42.14 | 1,585 | -1.52(-3.48%) |
May 06, 2019 | 39.48 | 44.04 | 39.29 | 43.66 | 5,341 | +3.23(+7.98%) |
May 03, 2019 | 40.62 | 41.76 | 40.05 | 40.43 | 247 | -0.19(-0.47%) |
May 02, 2019 | 41.95 | 41.95 | 40.15 | 40.62 | 577 | -0.76(-1.84%) |