Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.03 | 35.07 | 34.71 | 34.71 | 1,347 | -0.15(-0.43%) |
Jul 30, 2019 | 35.17 | 35.21 | 34.80 | 34.86 | 1,225 | -0.23(-0.65%) |
Jul 29, 2019 | 35.16 | 35.16 | 34.99 | 35.09 | 2,896 | +0.11(+0.32%) |
Jul 26, 2019 | 35.13 | 35.19 | 34.98 | 34.98 | 333 | +0.13(+0.38%) |
Jul 25, 2019 | 34.83 | 34.89 | 34.81 | 34.84 | 2,566 | -0.08(-0.23%) |
Jul 24, 2019 | 34.81 | 34.93 | 34.81 | 34.93 | 388 | +0.03(+0.08%) |
Jul 23, 2019 | 35.41 | 35.41 | 34.86 | 34.90 | 1,106 | -0.13(-0.38%) |
Jul 22, 2019 | 34.96 | 35.03 | 34.92 | 35.03 | 2,884 | -0.12(-0.33%) |
Jul 19, 2019 | 35.54 | 35.54 | 35.15 | 35.15 | 1,445 | -0.38(-1.06%) |
Jul 18, 2019 | 34.89 | 35.52 | 34.89 | 35.52 | 1,245 | +0.24(+0.68%) |
Jul 17, 2019 | 35.29 | 35.29 | 35.29 | 35.29 | 281 | +0.26(+0.73%) |
Jul 16, 2019 | 35.29 | 35.29 | 34.98 | 35.03 | 1,225 | -0.35(-0.99%) |
Jul 15, 2019 | 35.34 | 35.38 | 35.33 | 35.38 | 1,068 | +0.08(+0.21%) |
Jul 12, 2019 | 35.75 | 35.75 | 35.24 | 35.30 | 4,002 | -0.15(-0.41%) |
Jul 11, 2019 | 35.41 | 35.45 | 35.34 | 35.45 | 1,180 | -0.03(-0.10%) |
Jul 10, 2019 | 35.50 | 35.56 | 35.48 | 35.48 | 716 | +0.15(+0.43%) |
Jul 09, 2019 | 34.94 | 35.33 | 34.94 | 35.33 | 1,844 | +0.03(+0.08%) |
Jul 08, 2019 | 35.44 | 35.53 | 35.14 | 35.30 | 8,800 | -0.02(-0.05%) |
Jul 05, 2019 | 35.19 | 35.32 | 35.19 | 35.32 | 1,779 | +0.04(+0.11%) |
Jul 03, 2019 | 35.38 | 35.42 | 35.28 | 35.28 | 555 | +0.20(+0.57%) |
Jul 02, 2019 | 34.83 | 35.11 | 34.83 | 35.08 | 2,306 | +0.41(+1.19%) |
Jul 01, 2019 | 35.35 | 35.35 | 34.40 | 34.67 | 3,652 | -0.38(-1.07%) |
Jun 28, 2019 | 34.90 | 35.09 | 34.87 | 35.05 | 3,002 | +0.40(+1.16%) |
Jun 27, 2019 | 34.57 | 34.65 | 34.54 | 34.64 | 3,638 | +0.07(+0.20%) |
Jun 26, 2019 | 35.23 | 35.23 | 34.57 | 34.57 | 4,411 | -0.90(-2.52%) |
Jun 25, 2019 | 35.76 | 35.76 | 35.43 | 35.47 | 3,881 | -0.10(-0.29%) |
Jun 24, 2019 | 35.61 | 35.61 | 35.53 | 35.57 | 771 | +0.04(+0.10%) |
Jun 21, 2019 | 35.77 | 35.77 | 35.41 | 35.54 | 1,779 | +0.13(+0.37%) |
Jun 20, 2019 | 35.28 | 35.42 | 35.24 | 35.41 | 2,528 | +0.20(+0.57%) |
Jun 19, 2019 | 34.89 | 35.21 | 34.10 | 35.21 | 2,868 | +0.36(+1.02%) |
Jun 18, 2019 | 35.56 | 35.56 | 34.79 | 34.85 | 1,290 | -0.22(-0.62%) |
Jun 17, 2019 | 35.54 | 35.54 | 34.90 | 35.07 | 1,124 | +0.02(+0.06%) |
Jun 14, 2019 | 34.97 | 35.05 | 34.93 | 35.05 | 670 | +0.38(+1.09%) |
Jun 13, 2019 | 34.73 | 34.73 | 34.67 | 34.67 | 724 | +0.06(+0.17%) |
Jun 12, 2019 | 34.70 | 34.94 | 34.54 | 34.61 | 2,396 | +0.35(+1.01%) |
Jun 11, 2019 | 34.48 | 34.48 | 34.19 | 34.26 | 6,167 | -0.18(-0.51%) |
Jun 10, 2019 | 34.66 | 34.66 | 34.39 | 34.44 | 2,663 | -0.23(-0.65%) |
Jun 07, 2019 | 35.13 | 35.14 | 34.66 | 34.66 | 2,011 | -0.19(-0.53%) |
Jun 06, 2019 | 34.68 | 34.85 | 34.64 | 34.85 | 7,861 | +0.18(+0.52%) |
Jun 05, 2019 | 34.49 | 34.67 | 34.49 | 34.67 | 4,189 | +0.67(+1.96%) |
Jun 04, 2019 | 33.97 | 34.02 | 33.54 | 34.01 | 7,308 | +0.04(+0.11%) |
Jun 03, 2019 | 33.60 | 33.98 | 33.60 | 33.97 | 59,035 | +0.32(+0.94%) |
May 31, 2019 | 33.46 | 33.65 | 33.46 | 33.65 | 9,609 | +0.09(+0.26%) |
May 30, 2019 | 33.47 | 33.64 | 33.47 | 33.57 | 27,992 | -0.03(-0.10%) |
May 29, 2019 | 34.08 | 34.08 | 33.56 | 33.60 | 8,099 | -0.46(-1.35%) |
May 28, 2019 | 35.59 | 35.59 | 34.01 | 34.06 | 15,016 | -0.41(-1.19%) |
May 24, 2019 | 34.88 | 34.88 | 34.47 | 34.47 | 1,675 | -0.00(-0.01%) |
May 23, 2019 | 34.44 | 34.73 | 34.39 | 34.47 | 6,687 | +0.13(+0.38%) |
May 22, 2019 | 34.16 | 34.34 | 34.16 | 34.34 | 3,926 | +0.30(+0.87%) |
May 21, 2019 | 34.27 | 34.27 | 34.04 | 34.04 | 9,672 | -0.00(-0.01%) |
May 20, 2019 | 34.13 | 34.13 | 34.05 | 34.05 | 1,794 | +0.02(+0.05%) |
May 17, 2019 | 36.17 | 36.17 | 33.86 | 34.03 | 2,346 | +0.21(+0.61%) |
May 16, 2019 | 33.85 | 33.85 | 33.74 | 33.82 | 3,457 | +0.16(+0.48%) |
May 15, 2019 | 33.61 | 33.78 | 33.61 | 33.66 | 1,549 | +0.07(+0.19%) |
May 14, 2019 | 33.78 | 33.79 | 33.60 | 33.60 | 2,648 | -0.20(-0.60%) |
May 13, 2019 | 33.61 | 33.80 | 33.50 | 33.80 | 3,829 | +0.38(+1.13%) |
May 10, 2019 | 32.97 | 33.42 | 32.95 | 33.42 | 19,888 | +0.49(+1.50%) |
May 09, 2019 | 32.86 | 32.93 | 32.86 | 32.93 | 173 | +0.10(+0.30%) |
May 08, 2019 | 32.88 | 33.01 | 32.83 | 32.83 | 699 | -0.36(-1.08%) |
May 07, 2019 | 33.03 | 33.28 | 33.03 | 33.19 | 985 | -0.17(-0.52%) |
May 06, 2019 | 33.13 | 33.82 | 33.13 | 33.36 | 108,560 | -0.14(-0.42%) |
May 03, 2019 | 33.39 | 33.68 | 33.39 | 33.50 | 1,117 | +0.20(+0.59%) |
May 02, 2019 | 33.29 | 33.45 | 33.20 | 33.30 | 1,156 | -0.07(-0.20%) |