Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.71 | 32.72 | 31.59 | 31.87 | 302,999 | -0.77(-2.36%) |
Jul 30, 2019 | 32.36 | 32.96 | 32.13 | 32.64 | 706,418 | -2.27(-6.51%) |
Jul 29, 2019 | 34.58 | 35.01 | 34.43 | 34.92 | 338,338 | +0.46(+1.33%) |
Jul 26, 2019 | 34.17 | 34.51 | 34.16 | 34.46 | 115,854 | +0.02(+0.05%) |
Jul 25, 2019 | 35.16 | 35.16 | 34.43 | 34.44 | 151,755 | -0.82(-2.34%) |
Jul 24, 2019 | 35.17 | 35.31 | 34.87 | 35.26 | 150,700 | +0.09(+0.26%) |
Jul 23, 2019 | 35.04 | 35.27 | 34.96 | 35.17 | 94,854 | +0.30(+0.87%) |
Jul 22, 2019 | 34.82 | 34.97 | 34.75 | 34.87 | 486,778 | +0.38(+1.09%) |
Jul 19, 2019 | 34.49 | 34.69 | 34.39 | 34.49 | 295,635 | -0.69(-1.95%) |
Jul 18, 2019 | 34.87 | 35.20 | 34.74 | 35.18 | 257,299 | +0.27(+0.76%) |
Jul 17, 2019 | 34.86 | 35.29 | 34.83 | 34.92 | 527,443 | -1.29(-3.57%) |
Jul 16, 2019 | 36.52 | 36.52 | 36.17 | 36.21 | 101,254 | -0.23(-0.63%) |
Jul 15, 2019 | 36.41 | 36.48 | 36.25 | 36.44 | 123,152 | +0.39(+1.09%) |
Jul 12, 2019 | 36.09 | 36.10 | 35.81 | 36.04 | 214,580 | -0.26(-0.71%) |
Jul 11, 2019 | 36.34 | 36.56 | 36.23 | 36.30 | 212,286 | +1.09(+3.10%) |
Jul 10, 2019 | 34.57 | 35.30 | 34.53 | 35.21 | 424,230 | +0.85(+2.48%) |
Jul 09, 2019 | 34.65 | 34.91 | 33.81 | 34.36 | 580,582 | -1.80(-4.97%) |
Jul 08, 2019 | 36.29 | 36.30 | 36.09 | 36.15 | 285,667 | -0.46(-1.25%) |
Jul 05, 2019 | 36.34 | 36.64 | 36.29 | 36.61 | 80,181 | +0.08(+0.23%) |
Jul 03, 2019 | 36.65 | 36.66 | 36.46 | 36.53 | 62,508 | +0.19(+0.53%) |
Jul 02, 2019 | 36.47 | 36.50 | 36.26 | 36.34 | 90,991 | -0.13(-0.35%) |
Jul 01, 2019 | 36.70 | 36.82 | 36.45 | 36.47 | 264,454 | +0.46(+1.27%) |
Jun 28, 2019 | 35.88 | 36.07 | 35.75 | 36.01 | 94,581 | +0.21(+0.59%) |
Jun 27, 2019 | 35.75 | 35.88 | 35.73 | 35.80 | 99,552 | +0.27(+0.75%) |
Jun 26, 2019 | 35.77 | 35.78 | 35.44 | 35.53 | 198,306 | +0.22(+0.62%) |
Jun 25, 2019 | 35.53 | 35.68 | 35.28 | 35.31 | 274,196 | -0.35(-0.98%) |
Jun 24, 2019 | 35.97 | 36.03 | 35.58 | 35.66 | 763,241 | -0.92(-2.51%) |
Jun 21, 2019 | 36.69 | 36.78 | 36.47 | 36.58 | 291,489 | -0.13(-0.35%) |
Jun 20, 2019 | 36.90 | 37.02 | 36.69 | 36.70 | 211,021 | +0.51(+1.42%) |
Jun 19, 2019 | 36.03 | 36.26 | 35.94 | 36.19 | 367,148 | +1.07(+3.05%) |
Jun 18, 2019 | 34.87 | 35.30 | 34.81 | 35.12 | 152,552 | +0.50(+1.43%) |
Jun 17, 2019 | 34.51 | 34.76 | 34.48 | 34.62 | 284,509 | +0.33(+0.96%) |
Jun 14, 2019 | 34.41 | 34.41 | 34.25 | 34.29 | 235,090 | -0.02(-0.05%) |
Jun 13, 2019 | 34.12 | 34.36 | 34.06 | 34.31 | 138,863 | +0.15(+0.43%) |
Jun 12, 2019 | 34.18 | 34.23 | 34.02 | 34.16 | 221,473 | -0.99(-2.82%) |
Jun 11, 2019 | 35.53 | 35.53 | 35.01 | 35.15 | 283,608 | +0.44(+1.27%) |
Jun 10, 2019 | 34.57 | 34.84 | 34.48 | 34.71 | 144,372 | +0.22(+0.64%) |
Jun 07, 2019 | 34.54 | 34.71 | 34.42 | 34.49 | 334,035 | +0.11(+0.32%) |
Jun 06, 2019 | 34.36 | 34.51 | 34.20 | 34.38 | 153,009 | +0.05(+0.16%) |
Jun 05, 2019 | 34.46 | 34.48 | 34.17 | 34.33 | 169,119 | -0.22(-0.64%) |
Jun 04, 2019 | 34.28 | 34.55 | 34.08 | 34.55 | 226,178 | +0.76(+2.25%) |
Jun 03, 2019 | 33.51 | 33.88 | 33.44 | 33.79 | 241,644 | +0.41(+1.24%) |
May 31, 2019 | 33.45 | 33.49 | 33.29 | 33.38 | 224,944 | -0.46(-1.35%) |
May 30, 2019 | 33.72 | 33.90 | 33.65 | 33.83 | 161,832 | -0.03(-0.08%) |
May 29, 2019 | 34.02 | 34.03 | 33.75 | 33.86 | 660,436 | -0.43(-1.26%) |
May 28, 2019 | 34.51 | 34.72 | 34.28 | 34.29 | 219,178 | -0.61(-1.76%) |
May 24, 2019 | 34.78 | 35.00 | 34.73 | 34.91 | 193,635 | +0.33(+0.95%) |
May 23, 2019 | 34.82 | 34.93 | 34.50 | 34.58 | 163,305 | -0.92(-2.58%) |
May 22, 2019 | 35.35 | 35.57 | 35.30 | 35.49 | 235,939 | +0.05(+0.16%) |
May 21, 2019 | 35.18 | 35.51 | 35.15 | 35.44 | 437,942 | +0.34(+0.97%) |
May 20, 2019 | 34.63 | 35.16 | 34.46 | 35.10 | 250,623 | -0.23(-0.65%) |
May 17, 2019 | 35.28 | 35.56 | 35.24 | 35.33 | 195,271 | -0.46(-1.28%) |
May 16, 2019 | 35.57 | 36.11 | 35.57 | 35.78 | 181,427 | -0.11(-0.30%) |
May 15, 2019 | 35.51 | 36.04 | 35.49 | 35.89 | 167,683 | -0.17(-0.47%) |
May 14, 2019 | 35.93 | 36.24 | 35.91 | 36.06 | 171,381 | -0.16(-0.45%) |
May 13, 2019 | 36.32 | 36.43 | 36.15 | 36.23 | 135,154 | -0.94(-2.52%) |
May 10, 2019 | 36.85 | 37.21 | 36.55 | 37.16 | 311,998 | +0.05(+0.12%) |
May 09, 2019 | 36.82 | 37.15 | 36.70 | 37.12 | 673,147 | -0.13(-0.34%) |
May 08, 2019 | 37.37 | 37.49 | 37.15 | 37.25 | 118,538 | +0.35(+0.95%) |
May 07, 2019 | 37.20 | 37.25 | 36.69 | 36.89 | 222,899 | -1.00(-2.64%) |
May 06, 2019 | 37.33 | 37.95 | 37.31 | 37.89 | 165,605 | -0.65(-1.68%) |
May 03, 2019 | 38.41 | 38.54 | 38.16 | 38.54 | 461,287 | +0.50(+1.30%) |
May 02, 2019 | 37.94 | 38.07 | 37.73 | 38.05 | 205,488 | +0.47(+1.25%) |