Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.23 | 34.01 | 33.09 | 33.53 | 220,256 | +0.24(+0.72%) |
Jul 30, 2019 | 33.18 | 33.68 | 33.07 | 33.29 | 198,675 | -0.07(-0.20%) |
Jul 29, 2019 | 33.33 | 33.38 | 32.78 | 33.35 | 223,698 | +0.12(+0.37%) |
Jul 26, 2019 | 32.46 | 33.30 | 32.37 | 33.23 | 256,012 | +0.88(+2.73%) |
Jul 25, 2019 | 31.93 | 32.42 | 31.30 | 32.35 | 245,539 | +0.81(+2.58%) |
Jul 24, 2019 | 30.67 | 31.65 | 30.62 | 31.53 | 296,817 | +0.84(+2.75%) |
Jul 23, 2019 | 30.92 | 31.36 | 30.67 | 30.69 | 179,656 | -0.16(-0.53%) |
Jul 22, 2019 | 31.24 | 31.25 | 30.57 | 30.85 | 196,398 | -0.31(-0.98%) |
Jul 19, 2019 | 30.89 | 31.82 | 30.80 | 31.16 | 235,869 | +0.15(+0.49%) |
Jul 18, 2019 | 32.05 | 32.05 | 30.75 | 31.01 | 166,166 | -1.11(-3.46%) |
Jul 17, 2019 | 32.28 | 32.28 | 31.89 | 32.12 | 130,278 | -0.21(-0.65%) |
Jul 16, 2019 | 32.24 | 32.43 | 31.99 | 32.33 | 141,126 | +0.12(+0.39%) |
Jul 15, 2019 | 32.36 | 32.36 | 31.80 | 32.20 | 88,568 | -0.15(-0.47%) |
Jul 12, 2019 | 31.89 | 32.54 | 31.80 | 32.36 | 145,174 | +0.58(+1.84%) |
Jul 11, 2019 | 31.87 | 31.89 | 31.59 | 31.77 | 101,865 | -0.12(-0.39%) |
Jul 10, 2019 | 31.80 | 31.92 | 31.51 | 31.90 | 118,473 | +0.29(+0.91%) |
Jul 09, 2019 | 31.75 | 31.99 | 31.54 | 31.61 | 80,068 | -0.17(-0.54%) |
Jul 08, 2019 | 32.01 | 32.01 | 31.61 | 31.78 | 93,592 | -0.19(-0.60%) |
Jul 05, 2019 | 31.41 | 32.08 | 31.30 | 31.97 | 96,017 | +0.33(+1.03%) |
Jul 03, 2019 | 31.35 | 31.77 | 31.20 | 31.65 | 41,538 | +0.33(+1.04%) |
Jul 02, 2019 | 31.41 | 31.62 | 31.11 | 31.32 | 115,422 | +0.02(+0.06%) |
Jul 01, 2019 | 31.84 | 31.84 | 31.14 | 31.30 | 181,090 | -0.28(-0.88%) |
Jun 28, 2019 | 31.28 | 31.89 | 31.27 | 31.58 | 570,678 | +0.26(+0.83%) |
Jun 27, 2019 | 31.01 | 31.42 | 30.80 | 31.32 | 139,588 | +0.31(+0.99%) |
Jun 26, 2019 | 31.65 | 31.65 | 30.79 | 31.02 | 204,360 | -0.51(-1.61%) |
Jun 25, 2019 | 31.93 | 31.95 | 31.25 | 31.52 | 207,540 | -0.46(-1.44%) |
Jun 24, 2019 | 32.69 | 32.69 | 31.87 | 31.98 | 121,511 | -0.72(-2.20%) |
Jun 21, 2019 | 32.88 | 32.88 | 32.38 | 32.70 | 213,013 | -0.31(-0.93%) |
Jun 20, 2019 | 33.31 | 33.54 | 32.49 | 33.01 | 161,262 | -0.13(-0.40%) |
Jun 19, 2019 | 33.05 | 33.14 | 32.68 | 33.14 | 208,112 | +0.13(+0.41%) |
Jun 18, 2019 | 32.82 | 33.39 | 32.78 | 33.01 | 143,278 | +0.27(+0.82%) |
Jun 17, 2019 | 32.63 | 32.87 | 32.44 | 32.74 | 189,001 | +0.13(+0.41%) |
Jun 14, 2019 | 32.69 | 32.94 | 32.40 | 32.61 | 91,425 | -0.17(-0.53%) |
Jun 13, 2019 | 32.40 | 32.78 | 32.18 | 32.78 | 159,272 | +0.53(+1.63%) |
Jun 12, 2019 | 32.41 | 32.95 | 32.09 | 32.25 | 113,362 | -0.19(-0.59%) |
Jun 11, 2019 | 32.75 | 33.21 | 32.08 | 32.44 | 257,414 | -0.27(-0.82%) |
Jun 10, 2019 | 33.11 | 33.33 | 32.58 | 32.71 | 264,600 | -0.27(-0.81%) |
Jun 07, 2019 | 32.35 | 33.02 | 32.32 | 32.98 | 112,716 | +0.74(+2.29%) |
Jun 06, 2019 | 32.71 | 32.81 | 32.17 | 32.24 | 260,623 | -0.49(-1.49%) |
Jun 05, 2019 | 33.06 | 33.94 | 32.69 | 32.73 | 277,508 | -0.27(-0.81%) |
Jun 04, 2019 | 34.13 | 34.13 | 32.75 | 33.00 | 279,183 | -0.83(-2.46%) |
Jun 03, 2019 | 33.42 | 34.14 | 33.32 | 33.83 | 172,097 | +0.34(+1.00%) |
May 31, 2019 | 33.26 | 33.58 | 32.84 | 33.50 | 138,077 | -0.10(-0.29%) |
May 30, 2019 | 33.44 | 33.77 | 33.28 | 33.59 | 105,666 | +0.12(+0.37%) |
May 29, 2019 | 33.86 | 33.86 | 33.23 | 33.47 | 254,632 | -0.64(-1.88%) |
May 28, 2019 | 34.27 | 34.80 | 34.01 | 34.11 | 178,710 | -0.27(-0.78%) |
May 24, 2019 | 34.23 | 34.62 | 33.93 | 34.38 | 153,419 | +0.25(+0.73%) |
May 23, 2019 | 34.82 | 34.82 | 33.96 | 34.13 | 186,940 | -0.93(-2.67%) |
May 22, 2019 | 35.05 | 35.28 | 34.86 | 35.06 | 127,120 | -0.10(-0.27%) |
May 21, 2019 | 34.97 | 35.32 | 34.81 | 35.16 | 172,266 | +0.33(+0.96%) |
May 20, 2019 | 34.78 | 35.16 | 34.62 | 34.83 | 171,379 | +0.01(+0.03%) |
May 17, 2019 | 34.02 | 34.87 | 33.90 | 34.82 | 627,861 | +0.63(+1.84%) |
May 16, 2019 | 35.15 | 35.15 | 33.99 | 34.19 | 187,244 | -0.84(-2.40%) |
May 15, 2019 | 34.56 | 35.13 | 34.50 | 35.03 | 202,560 | +0.24(+0.69%) |
May 14, 2019 | 34.77 | 34.84 | 34.34 | 34.79 | 244,807 | +0.28(+0.80%) |
May 13, 2019 | 34.72 | 35.03 | 34.36 | 34.51 | 297,647 | -0.74(-2.11%) |
May 10, 2019 | 35.40 | 35.48 | 34.61 | 35.26 | 159,140 | -0.21(-0.59%) |
May 09, 2019 | 34.96 | 35.72 | 34.89 | 35.47 | 208,104 | +0.07(+0.19%) |
May 08, 2019 | 36.79 | 36.79 | 35.32 | 35.40 | 197,919 | -1.44(-3.91%) |
May 07, 2019 | 36.83 | 37.32 | 36.64 | 36.84 | 154,285 | -0.27(-0.72%) |
May 06, 2019 | 36.14 | 37.26 | 36.08 | 37.11 | 195,821 | +0.59(+1.62%) |
May 03, 2019 | 36.44 | 37.05 | 36.29 | 36.51 | 199,397 | +0.13(+0.37%) |
May 02, 2019 | 35.71 | 36.47 | 35.69 | 36.38 | 166,009 | +0.73(+2.06%) |