Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.25 | 37.25 | 36.51 | 36.82 | 210,636 | -0.04(-0.11%) |
Jul 30, 2019 | 36.59 | 37.05 | 36.51 | 36.86 | 69,811 | +0.11(+0.29%) |
Jul 29, 2019 | 36.91 | 36.94 | 36.52 | 36.75 | 61,957 | -0.17(-0.45%) |
Jul 26, 2019 | 36.29 | 37.13 | 36.28 | 36.92 | 77,062 | +0.56(+1.54%) |
Jul 25, 2019 | 36.37 | 36.61 | 36.13 | 36.36 | 123,654 | +0.13(+0.35%) |
Jul 24, 2019 | 36.14 | 36.58 | 36.14 | 36.23 | 67,720 | +0.09(+0.24%) |
Jul 23, 2019 | 36.20 | 36.32 | 35.76 | 36.14 | 57,018 | +0.03(+0.08%) |
Jul 22, 2019 | 36.36 | 36.36 | 35.91 | 36.11 | 27,867 | +0.26(+0.71%) |
Jul 19, 2019 | 36.46 | 36.57 | 35.85 | 35.85 | 88,158 | -0.49(-1.35%) |
Jul 18, 2019 | 35.91 | 36.47 | 35.89 | 36.35 | 49,606 | +0.28(+0.79%) |
Jul 17, 2019 | 36.17 | 36.39 | 35.78 | 36.06 | 75,813 | -0.11(-0.30%) |
Jul 16, 2019 | 35.95 | 36.68 | 35.84 | 36.17 | 118,829 | +0.23(+0.63%) |
Jul 15, 2019 | 35.75 | 35.98 | 35.69 | 35.94 | 146,509 | +0.19(+0.52%) |
Jul 12, 2019 | 36.02 | 36.10 | 35.73 | 35.76 | 219,277 | +0.03(+0.08%) |
Jul 11, 2019 | 35.83 | 36.07 | 35.65 | 35.73 | 79,482 | -0.26(-0.71%) |
Jul 10, 2019 | 35.06 | 36.19 | 34.96 | 35.98 | 216,857 | +1.02(+2.92%) |
Jul 09, 2019 | 34.27 | 34.99 | 34.27 | 34.96 | 491,062 | +0.45(+1.31%) |
Jul 08, 2019 | 34.73 | 34.91 | 34.45 | 34.51 | 142,100 | -0.46(-1.32%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.78 | 34.97 | 255,009 | +0.08(+0.23%) |
Jul 03, 2019 | 34.97 | 35.13 | 34.56 | 34.89 | 67,188 | -0.08(-0.22%) |
Jul 02, 2019 | 35.00 | 35.12 | 34.68 | 34.97 | 210,758 | -0.15(-0.42%) |
Jul 01, 2019 | 35.54 | 35.86 | 34.74 | 35.12 | 127,351 | -0.11(-0.31%) |
Jun 28, 2019 | 34.52 | 35.31 | 34.06 | 35.23 | 230,882 | +0.95(+2.78%) |
Jun 27, 2019 | 34.29 | 34.53 | 33.95 | 34.27 | 76,142 | +0.28(+0.84%) |
Jun 26, 2019 | 34.55 | 34.71 | 33.90 | 33.99 | 86,144 | -0.58(-1.68%) |
Jun 25, 2019 | 35.26 | 35.36 | 34.27 | 34.57 | 96,595 | -0.78(-2.20%) |
Jun 24, 2019 | 35.76 | 35.84 | 35.18 | 35.34 | 51,512 | -0.51(-1.42%) |
Jun 21, 2019 | 35.73 | 36.01 | 35.53 | 35.85 | 56,499 | -0.06(-0.16%) |
Jun 20, 2019 | 36.09 | 36.24 | 35.53 | 35.91 | 41,101 | +0.13(+0.36%) |
Jun 19, 2019 | 35.08 | 35.83 | 34.95 | 35.79 | 95,059 | +0.65(+1.85%) |
Jun 18, 2019 | 35.51 | 35.68 | 35.09 | 35.14 | 135,859 | -0.19(-0.53%) |
Jun 17, 2019 | 34.29 | 35.63 | 34.29 | 35.32 | 190,731 | +0.57(+1.64%) |
Jun 14, 2019 | 35.46 | 35.46 | 34.63 | 34.75 | 82,865 | -0.82(-2.29%) |
Jun 13, 2019 | 35.36 | 35.73 | 35.23 | 35.57 | 94,818 | +0.38(+1.09%) |
Jun 12, 2019 | 35.55 | 35.55 | 35.08 | 35.19 | 52,921 | -0.35(-1.00%) |
Jun 11, 2019 | 36.31 | 36.39 | 35.53 | 35.54 | 57,564 | -0.67(-1.84%) |
Jun 10, 2019 | 36.52 | 36.52 | 36.05 | 36.21 | 121,733 | -0.15(-0.41%) |
Jun 07, 2019 | 36.67 | 36.67 | 36.07 | 36.36 | 100,578 | -0.16(-0.43%) |
Jun 06, 2019 | 35.75 | 36.75 | 35.75 | 36.51 | 46,180 | +0.76(+2.12%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.50 | 35.76 | 44,946 | -0.20(-0.55%) |
Jun 04, 2019 | 35.64 | 36.01 | 34.98 | 35.95 | 243,437 | +0.62(+1.75%) |
Jun 03, 2019 | 35.76 | 35.98 | 35.04 | 35.33 | 94,681 | -0.44(-1.24%) |
May 31, 2019 | 34.58 | 35.83 | 34.35 | 35.78 | 165,119 | +0.70(+1.99%) |
May 30, 2019 | 36.20 | 36.54 | 34.95 | 35.08 | 91,719 | -1.12(-3.09%) |
May 29, 2019 | 36.34 | 36.57 | 35.86 | 36.20 | 120,774 | -0.32(-0.89%) |
May 28, 2019 | 37.35 | 37.35 | 36.42 | 36.52 | 107,806 | -0.15(-0.40%) |
May 24, 2019 | 36.41 | 36.70 | 36.19 | 36.67 | 65,661 | +0.42(+1.17%) |
May 23, 2019 | 36.13 | 36.60 | 35.84 | 36.25 | 69,745 | -0.21(-0.57%) |
May 22, 2019 | 36.42 | 36.74 | 36.29 | 36.45 | 53,107 | -0.10(-0.27%) |
May 21, 2019 | 36.84 | 37.31 | 36.52 | 36.55 | 74,334 | -0.28(-0.77%) |
May 20, 2019 | 36.39 | 37.15 | 36.32 | 36.84 | 121,497 | +0.19(+0.51%) |
May 17, 2019 | 36.55 | 37.10 | 36.41 | 36.65 | 91,518 | -0.24(-0.64%) |
May 16, 2019 | 36.67 | 37.11 | 36.50 | 36.89 | 82,131 | +0.81(+2.23%) |
May 15, 2019 | 35.48 | 36.51 | 35.48 | 36.08 | 80,325 | +0.11(+0.30%) |
May 14, 2019 | 36.11 | 36.49 | 35.84 | 35.97 | 107,928 | +0.28(+0.77%) |
May 13, 2019 | 36.10 | 36.23 | 35.48 | 35.70 | 92,899 | -1.24(-3.35%) |
May 10, 2019 | 37.19 | 37.60 | 35.56 | 36.94 | 61,589 | -0.46(-1.23%) |
May 09, 2019 | 36.22 | 37.75 | 35.27 | 37.40 | 75,340 | +1.17(+3.23%) |
May 08, 2019 | 36.33 | 37.01 | 35.82 | 36.23 | 83,694 | -0.13(-0.35%) |
May 07, 2019 | 36.62 | 37.11 | 36.07 | 36.36 | 75,343 | -0.59(-1.60%) |
May 06, 2019 | 36.95 | 37.25 | 36.88 | 36.95 | 39,195 | -0.49(-1.31%) |
May 03, 2019 | 37.49 | 37.51 | 36.97 | 37.44 | 62,403 | +0.29(+0.79%) |
May 02, 2019 | 36.24 | 37.14 | 36.01 | 37.14 | 88,530 | +0.78(+2.13%) |