Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.51 | 33.51 | 33.51 | 30 | +0.00(+0.00%) | |
Jul 30, 2019 | 33.62 | 33.62 | 33.51 | 33.51 | 285 | -0.31(-0.92%) |
Jul 29, 2019 | 33.82 | 33.82 | 33.82 | 131 | +0.00(+0.00%) | |
Jul 26, 2019 | 33.82 | 33.82 | 33.82 | 33.82 | 100 | +0.72(+2.18%) |
Jul 25, 2019 | 33.40 | 33.40 | 33.10 | 33.10 | 252 | -0.15(-0.45%) |
Jul 24, 2019 | 33.49 | 33.49 | 33.25 | 33.25 | 1,402 | +0.26(+0.79%) |
Jul 23, 2019 | 32.97 | 32.99 | 32.97 | 32.99 | 260 | +0.19(+0.58%) |
Jul 22, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 644 | -1.00(-2.94%) |
Jul 19, 2019 | 33.49 | 33.80 | 33.49 | 33.80 | 300 | +0.07(+0.19%) |
Jul 18, 2019 | 33.73 | 33.73 | 33.73 | 67 | +0.00(+0.00%) | |
Jul 17, 2019 | 33.73 | 33.73 | 33.73 | 45 | +0.00(+0.00%) | |
Jul 16, 2019 | 33.73 | 33.73 | 33.73 | 11 | +0.00(+0.00%) | |
Jul 15, 2019 | 33.73 | 33.73 | 33.73 | 16 | +0.00(+0.00%) | |
Jul 12, 2019 | 33.73 | 33.73 | 33.73 | 33.73 | 300 | -1.52(-4.31%) |
Jul 11, 2019 | 35.10 | 35.25 | 35.09 | 35.25 | 2,689 | +0.78(+2.26%) |
Jul 10, 2019 | 34.47 | 34.47 | 34.47 | 34.47 | 396 | +1.47(+4.45%) |
Jul 09, 2019 | 33.00 | 33.00 | 33.00 | 78 | +0.00(+0.00%) | |
Jul 08, 2019 | 33.00 | 33.00 | 33.00 | 30 | +0.00(+0.00%) | |
Jul 05, 2019 | 33.22 | 33.22 | 33.00 | 33.00 | 4,000 | +0.59(+1.82%) |
Jul 03, 2019 | 32.41 | 32.41 | 32.41 | 4 | +0.00(+0.00%) | |
Jul 02, 2019 | 32.70 | 32.70 | 32.41 | 32.41 | 341 | +0.81(+2.56%) |
Jul 01, 2019 | 31.60 | 31.60 | 31.60 | 6 | +0.00(+0.00%) | |
Jun 28, 2019 | 31.60 | 31.60 | 31.60 | 11 | +0.00(+0.00%) | |
Jun 27, 2019 | 31.55 | 31.60 | 31.55 | 31.60 | 3,000 | -0.40(-1.25%) |
Jun 26, 2019 | 31.90 | 32.00 | 31.90 | 32.00 | 318 | +0.72(+2.30%) |
Jun 25, 2019 | 31.60 | 31.80 | 31.28 | 31.28 | 781 | -0.57(-1.79%) |
Jun 24, 2019 | 31.52 | 31.85 | 31.52 | 31.85 | 289 | +0.02(+0.06%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.83 | 31.83 | 300 | +0.73(+2.35%) |
Jun 20, 2019 | 31.10 | 31.10 | 31.10 | 79 | +0.00(+0.00%) | |
Jun 19, 2019 | 31.10 | 31.10 | 31.10 | 7 | +0.00(+0.00%) | |
Jun 18, 2019 | 31.00 | 31.10 | 31.00 | 31.10 | 698 | -0.48(-1.52%) |
Jun 17, 2019 | 31.92 | 32.12 | 31.58 | 31.58 | 1,240 | -1.82(-5.45%) |
Jun 14, 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 500 | +0.24(+0.72%) |
Jun 13, 2019 | 33.16 | 33.16 | 33.16 | 33.16 | 451 | +0.26(+0.79%) |
Jun 12, 2019 | 33.01 | 33.01 | 32.90 | 32.90 | 730 | -2.31(-6.56%) |
Jun 11, 2019 | 34.84 | 35.21 | 34.84 | 35.21 | 549 | -0.90(-2.49%) |
Jun 10, 2019 | 36.16 | 36.16 | 36.06 | 36.11 | 1,060 | +0.36(+1.01%) |
Jun 07, 2019 | 35.75 | 35.75 | 35.50 | 35.75 | 1,300 | -0.25(-0.69%) |
Jun 06, 2019 | 36.26 | 36.26 | 36.00 | 36.00 | 382 | -1.00(-2.70%) |
Jun 05, 2019 | 37.00 | 37.00 | 37.00 | 1 | +0.00(+0.00%) | |
Jun 04, 2019 | 37.06 | 37.06 | 37.00 | 37.00 | 291 | -0.63(-1.67%) |
Jun 03, 2019 | 37.07 | 37.63 | 37.07 | 37.63 | 887 | +4.10(+12.23%) |
May 31, 2019 | 33.53 | 33.53 | 33.53 | 171 | +0.00(+0.00%) | |
May 30, 2019 | 33.53 | 33.53 | 33.53 | 33.53 | 102 | -0.29(-0.86%) |
May 29, 2019 | 33.82 | 33.82 | 33.82 | 38 | +0.00(+0.00%) | |
May 28, 2019 | 33.72 | 33.82 | 33.72 | 33.82 | 1,050 | +1.69(+5.26%) |
May 24, 2019 | 32.13 | 32.13 | 32.13 | 32.13 | 100 | -0.86(-2.61%) |
May 23, 2019 | 32.99 | 32.99 | 32.99 | 69 | +0.00(+0.00%) | |
May 20, 2019 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 100 | +1.25(+3.94%) |
May 16, 2019 | 31.59 | 31.79 | 31.59 | 31.74 | 1,044 | -1.35(-4.08%) |
May 15, 2019 | 33.64 | 33.64 | 33.09 | 33.09 | 329 | +0.67(+2.07%) |
May 14, 2019 | 32.42 | 32.42 | 32.42 | 47 | +0.00(+0.00%) | |
May 13, 2019 | 33.39 | 33.39 | 32.20 | 32.42 | 1,333 | -1.28(-3.80%) |
May 10, 2019 | 33.62 | 33.70 | 33.62 | 33.70 | 3,700 | -0.07(-0.21%) |
May 09, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 519 | -0.63(-1.83%) |
May 08, 2019 | 34.40 | 34.40 | 34.40 | 1 | +0.00(+0.00%) | |
May 07, 2019 | 34.40 | 34.40 | 34.40 | 1 | +0.00(+0.00%) | |
May 06, 2019 | 34.40 | 34.40 | 34.40 | 22 | +0.00(+0.00%) | |
May 03, 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 200 | -0.22(-0.64%) |