Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.78 | 31.79 | 30.69 | 30.97 | 311,831 | -0.75(-2.36%) |
Jul 30, 2019 | 31.44 | 32.03 | 31.22 | 31.72 | 727,009 | -2.21(-6.51%) |
Jul 29, 2019 | 33.60 | 34.02 | 33.45 | 33.93 | 348,200 | +0.45(+1.33%) |
Jul 26, 2019 | 33.21 | 33.54 | 33.19 | 33.48 | 119,231 | +0.02(+0.05%) |
Jul 25, 2019 | 34.17 | 34.17 | 33.45 | 33.46 | 156,179 | -0.80(-2.34%) |
Jul 24, 2019 | 34.18 | 34.31 | 33.88 | 34.27 | 155,093 | +0.09(+0.26%) |
Jul 23, 2019 | 34.05 | 34.27 | 33.97 | 34.18 | 97,619 | +0.29(+0.87%) |
Jul 22, 2019 | 33.83 | 33.98 | 33.77 | 33.88 | 500,967 | +0.37(+1.09%) |
Jul 19, 2019 | 33.51 | 33.70 | 33.42 | 33.52 | 304,252 | -0.67(-1.95%) |
Jul 18, 2019 | 33.88 | 34.20 | 33.76 | 34.19 | 264,799 | +0.26(+0.76%) |
Jul 17, 2019 | 33.87 | 34.29 | 33.85 | 33.93 | 542,818 | -1.26(-3.57%) |
Jul 16, 2019 | 35.49 | 35.49 | 35.15 | 35.18 | 104,205 | -0.22(-0.63%) |
Jul 15, 2019 | 35.38 | 35.45 | 35.22 | 35.41 | 126,741 | +0.38(+1.09%) |
Jul 12, 2019 | 35.07 | 35.08 | 34.79 | 35.02 | 220,835 | -0.25(-0.71%) |
Jul 11, 2019 | 35.31 | 35.52 | 35.20 | 35.27 | 218,474 | +1.06(+3.10%) |
Jul 10, 2019 | 33.59 | 34.30 | 33.55 | 34.21 | 436,595 | +0.83(+2.48%) |
Jul 09, 2019 | 33.67 | 33.92 | 32.85 | 33.38 | 597,506 | -1.75(-4.97%) |
Jul 08, 2019 | 35.26 | 35.27 | 35.07 | 35.13 | 293,994 | -0.45(-1.25%) |
Jul 05, 2019 | 35.31 | 35.60 | 35.26 | 35.57 | 82,518 | +0.08(+0.23%) |
Jul 03, 2019 | 35.61 | 35.62 | 35.42 | 35.49 | 64,330 | +0.19(+0.53%) |
Jul 02, 2019 | 35.44 | 35.47 | 35.24 | 35.31 | 93,643 | -0.12(-0.35%) |
Jul 01, 2019 | 35.66 | 35.78 | 35.41 | 35.43 | 272,163 | +0.45(+1.27%) |
Jun 28, 2019 | 34.86 | 35.05 | 34.74 | 34.99 | 97,338 | +0.20(+0.59%) |
Jun 27, 2019 | 34.74 | 34.86 | 34.72 | 34.78 | 102,454 | +0.26(+0.75%) |
Jun 26, 2019 | 34.76 | 34.76 | 34.43 | 34.52 | 204,087 | +0.21(+0.62%) |
Jun 25, 2019 | 34.52 | 34.67 | 34.28 | 34.31 | 282,189 | -0.34(-0.98%) |
Jun 24, 2019 | 34.95 | 35.01 | 34.57 | 34.65 | 785,489 | -0.89(-2.51%) |
Jun 21, 2019 | 35.66 | 35.74 | 35.43 | 35.54 | 299,986 | -0.12(-0.35%) |
Jun 20, 2019 | 35.85 | 35.97 | 35.66 | 35.66 | 217,172 | +0.50(+1.42%) |
Jun 19, 2019 | 35.00 | 35.24 | 34.92 | 35.17 | 377,850 | +1.04(+3.05%) |
Jun 18, 2019 | 33.88 | 34.30 | 33.82 | 34.12 | 156,998 | +0.48(+1.43%) |
Jun 17, 2019 | 33.54 | 33.78 | 33.50 | 33.64 | 292,802 | +0.32(+0.96%) |
Jun 14, 2019 | 33.44 | 33.44 | 33.28 | 33.32 | 241,942 | -0.02(-0.05%) |
Jun 13, 2019 | 33.15 | 33.38 | 33.10 | 33.34 | 142,911 | +0.14(+0.43%) |
Jun 12, 2019 | 33.21 | 33.26 | 33.05 | 33.20 | 227,928 | -0.96(-2.82%) |
Jun 11, 2019 | 34.52 | 34.52 | 34.02 | 34.16 | 291,874 | +0.43(+1.27%) |
Jun 10, 2019 | 33.59 | 33.86 | 33.50 | 33.73 | 148,580 | +0.21(+0.64%) |
Jun 07, 2019 | 33.56 | 33.73 | 33.45 | 33.52 | 343,771 | +0.11(+0.32%) |
Jun 06, 2019 | 33.38 | 33.54 | 33.23 | 33.41 | 157,469 | +0.05(+0.16%) |
Jun 05, 2019 | 33.48 | 33.50 | 33.21 | 33.36 | 174,049 | -0.21(-0.64%) |
Jun 04, 2019 | 33.31 | 33.57 | 33.12 | 33.57 | 232,771 | +0.74(+2.25%) |
Jun 03, 2019 | 32.56 | 32.92 | 32.49 | 32.83 | 248,687 | +0.40(+1.24%) |
May 31, 2019 | 32.50 | 32.54 | 32.35 | 32.43 | 231,501 | -0.45(-1.35%) |
May 30, 2019 | 32.77 | 32.94 | 32.69 | 32.88 | 166,549 | -0.03(-0.08%) |
May 29, 2019 | 33.05 | 33.06 | 32.79 | 32.90 | 679,686 | -0.42(-1.26%) |
May 28, 2019 | 33.54 | 33.74 | 33.31 | 33.32 | 225,566 | -0.60(-1.76%) |
May 24, 2019 | 33.79 | 34.01 | 33.75 | 33.92 | 199,279 | +0.32(+0.95%) |
May 23, 2019 | 33.83 | 33.94 | 33.53 | 33.60 | 168,065 | -0.89(-2.58%) |
May 22, 2019 | 34.35 | 34.56 | 34.30 | 34.49 | 242,817 | +0.05(+0.16%) |
May 21, 2019 | 34.19 | 34.51 | 34.16 | 34.43 | 450,708 | +0.33(+0.97%) |
May 20, 2019 | 33.65 | 34.17 | 33.48 | 34.11 | 257,928 | -0.22(-0.65%) |
May 17, 2019 | 34.28 | 34.55 | 34.24 | 34.33 | 200,963 | -0.44(-1.27%) |
May 16, 2019 | 34.56 | 35.09 | 34.56 | 34.77 | 186,715 | -0.11(-0.30%) |
May 15, 2019 | 34.50 | 35.02 | 34.48 | 34.88 | 172,571 | -0.17(-0.47%) |
May 14, 2019 | 34.91 | 35.21 | 34.89 | 35.04 | 176,377 | -0.16(-0.45%) |
May 13, 2019 | 35.29 | 35.40 | 35.13 | 35.20 | 139,093 | -0.91(-2.52%) |
May 10, 2019 | 35.80 | 36.16 | 35.52 | 36.11 | 321,092 | +0.04(+0.12%) |
May 09, 2019 | 35.78 | 36.09 | 35.66 | 36.07 | 692,768 | -0.12(-0.34%) |
May 08, 2019 | 36.31 | 36.43 | 36.09 | 36.19 | 121,993 | +0.34(+0.95%) |
May 07, 2019 | 36.15 | 36.20 | 35.65 | 35.85 | 229,397 | -0.97(-2.64%) |
May 06, 2019 | 36.27 | 36.87 | 36.25 | 36.82 | 170,432 | -0.63(-1.68%) |
May 03, 2019 | 37.32 | 37.45 | 37.08 | 37.45 | 474,733 | +0.48(+1.30%) |
May 02, 2019 | 36.87 | 36.99 | 36.66 | 36.97 | 211,478 | +0.46(+1.25%) |