Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.54 | 35.54 | 35.25 | 35.25 | 766 | -0.44(-1.23%) |
Jul 30, 2019 | 35.70 | 35.70 | 35.69 | 35.69 | 256 | -0.22(-0.62%) |
Jul 29, 2019 | 35.84 | 35.92 | 35.84 | 35.92 | 488 | -0.06(-0.15%) |
Jul 26, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 205 | +0.18(+0.51%) |
Jul 25, 2019 | 35.79 | 35.79 | 35.79 | 35.79 | 193 | +0.15(+0.41%) |
Jul 24, 2019 | 35.64 | 35.64 | 35.64 | 35.64 | 623 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 35.58 | 35.49 | 35.58 | 536 | +0.14(+0.39%) |
Jul 22, 2019 | 35.48 | 35.49 | 35.36 | 35.45 | 1,512 | -0.06(-0.16%) |
Jul 19, 2019 | 35.77 | 35.77 | 35.50 | 35.50 | 1,436 | -0.08(-0.21%) |
Jul 18, 2019 | 35.56 | 35.58 | 35.33 | 35.58 | 1,141 | +0.04(+0.13%) |
Jul 17, 2019 | 35.61 | 35.67 | 35.54 | 35.54 | 1,203 | -0.13(-0.36%) |
Jul 16, 2019 | 35.83 | 35.88 | 35.66 | 35.66 | 5,777 | -0.15(-0.42%) |
Jul 15, 2019 | 35.81 | 35.81 | 35.81 | 35.81 | 302 | +0.03(+0.08%) |
Jul 12, 2019 | 35.73 | 35.82 | 35.73 | 35.78 | 2,051 | +0.16(+0.46%) |
Jul 11, 2019 | 35.62 | 35.62 | 35.62 | 43 | +0.00(+0.00%) | |
Jul 10, 2019 | 35.68 | 35.68 | 35.45 | 35.62 | 4,403 | +0.23(+0.66%) |
Jul 09, 2019 | 35.39 | 35.39 | 35.39 | 35.39 | 275 | +0.08(+0.22%) |
Jul 08, 2019 | 35.47 | 35.47 | 35.31 | 35.31 | 706 | -0.16(-0.46%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.30 | 35.48 | 1,948 | +0.00(+0.00%) |
Jul 03, 2019 | 35.38 | 35.48 | 35.38 | 35.48 | 820 | +0.19(+0.55%) |
Jul 02, 2019 | 35.22 | 35.28 | 35.11 | 35.28 | 53,960 | +0.10(+0.28%) |
Jul 01, 2019 | 35.33 | 35.33 | 35.03 | 35.18 | 3,219 | +0.39(+1.11%) |
Jun 28, 2019 | 34.83 | 34.83 | 34.80 | 34.80 | 1,025 | +0.08(+0.23%) |
Jun 27, 2019 | 34.74 | 34.83 | 34.72 | 34.72 | 1,892 | -0.01(-0.02%) |
Jun 26, 2019 | 34.72 | 34.74 | 34.67 | 34.73 | 3,170 | +0.05(+0.15%) |
Jun 25, 2019 | 34.79 | 34.82 | 34.66 | 34.67 | 7,102 | -0.23(-0.65%) |
Jun 24, 2019 | 35.04 | 35.05 | 34.90 | 34.90 | 4,561 | -0.11(-0.32%) |
Jun 21, 2019 | 35.17 | 35.26 | 35.01 | 35.01 | 5,744 | -0.13(-0.36%) |
Jun 20, 2019 | 35.30 | 35.30 | 34.90 | 35.14 | 7,769 | +0.31(+0.90%) |
Jun 19, 2019 | 34.78 | 34.83 | 34.78 | 34.83 | 862 | +0.10(+0.29%) |
Jun 18, 2019 | 34.82 | 34.85 | 34.68 | 34.73 | 2,999 | +0.41(+1.21%) |
Jun 17, 2019 | 34.35 | 34.42 | 34.31 | 34.31 | 4,376 | +0.04(+0.11%) |
Jun 14, 2019 | 34.23 | 34.32 | 34.20 | 34.27 | 1,846 | -0.03(-0.08%) |
Jun 13, 2019 | 34.33 | 34.37 | 34.26 | 34.30 | 2,954 | +0.11(+0.32%) |
Jun 12, 2019 | 34.19 | 34.26 | 34.18 | 34.19 | 8,669 | -0.14(-0.41%) |
Jun 11, 2019 | 34.72 | 34.72 | 34.26 | 34.33 | 5,786 | +0.00(+0.00%) |
Jun 10, 2019 | 34.41 | 34.43 | 34.33 | 34.33 | 3,390 | +0.11(+0.31%) |
Jun 07, 2019 | 34.19 | 34.23 | 34.16 | 34.22 | 2,468 | +0.42(+1.25%) |
Jun 06, 2019 | 33.61 | 33.83 | 33.61 | 33.80 | 2,433 | +0.32(+0.95%) |
Jun 05, 2019 | 33.44 | 33.48 | 33.44 | 33.48 | 3,227 | +0.25(+0.75%) |
Jun 04, 2019 | 33.24 | 33.24 | 33.12 | 33.23 | 2,883 | +0.73(+2.24%) |
Jun 03, 2019 | 32.61 | 32.70 | 32.50 | 32.50 | 1,496 | -0.16(-0.48%) |
May 31, 2019 | 32.75 | 32.77 | 32.63 | 32.66 | 8,743 | -0.50(-1.52%) |
May 30, 2019 | 33.24 | 33.25 | 33.13 | 33.16 | 1,956 | +0.10(+0.30%) |
May 29, 2019 | 33.00 | 33.14 | 32.95 | 33.06 | 13,177 | -0.51(-1.53%) |
May 28, 2019 | 33.68 | 33.68 | 33.58 | 33.58 | 694 | -0.13(-0.38%) |
May 24, 2019 | 33.68 | 33.70 | 33.65 | 33.70 | 2,571 | +0.19(+0.57%) |
May 23, 2019 | 33.59 | 33.59 | 33.37 | 33.51 | 1,250 | -0.49(-1.45%) |
May 22, 2019 | 34.01 | 34.01 | 34.01 | 34.01 | 2,217 | -0.18(-0.51%) |
May 21, 2019 | 34.08 | 34.18 | 34.03 | 34.18 | 1,311 | +0.31(+0.91%) |
May 20, 2019 | 33.94 | 34.03 | 33.85 | 33.88 | 2,783 | -0.22(-0.64%) |
May 17, 2019 | 34.13 | 34.23 | 34.10 | 34.10 | 18,618 | -0.08(-0.24%) |
May 16, 2019 | 34.24 | 34.32 | 34.18 | 34.18 | 4,167 | +0.36(+1.06%) |
May 15, 2019 | 33.48 | 33.87 | 33.48 | 33.82 | 1,757 | +0.09(+0.26%) |
May 14, 2019 | 33.40 | 33.87 | 33.40 | 33.73 | 6,952 | +0.47(+1.41%) |
May 13, 2019 | 33.81 | 33.81 | 33.22 | 33.26 | 1,531 | -0.87(-2.55%) |
May 10, 2019 | 33.55 | 34.13 | 33.55 | 34.13 | 720 | +0.19(+0.55%) |
May 09, 2019 | 33.65 | 33.94 | 33.58 | 33.94 | 827 | -0.15(-0.44%) |
May 08, 2019 | 34.03 | 34.09 | 34.02 | 34.09 | 2,444 | +0.27(+0.80%) |
May 07, 2019 | 33.97 | 34.03 | 33.76 | 33.82 | 1,439 | -0.76(-2.19%) |
May 06, 2019 | 34.34 | 34.58 | 34.34 | 34.58 | 1,442 | -0.12(-0.35%) |
May 03, 2019 | 34.64 | 34.71 | 34.64 | 34.70 | 1,337 | +0.40(+1.15%) |
May 02, 2019 | 34.36 | 34.36 | 34.11 | 34.31 | 2,088 | -0.18(-0.52%) |