Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.51 | 35.78 | 35.51 | 35.51 | 321 | -0.27(-0.77%) |
Jul 30, 2019 | 35.64 | 35.78 | 35.64 | 35.78 | 2,671 | -0.26(-0.73%) |
Jul 29, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 284 | -0.12(-0.33%) |
Jul 26, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 218 | +0.17(+0.48%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.99 | 15 | +0.00(+0.00%) | |
Jul 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 449 | +0.75(+2.12%) |
Jul 23, 2019 | 35.24 | 35.24 | 35.24 | 29 | +0.00(+0.00%) | |
Jul 22, 2019 | 35.39 | 35.39 | 35.24 | 35.24 | 1,851 | -0.14(-0.39%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.38 | 35.38 | 1,422 | -0.12(-0.33%) |
Jul 18, 2019 | 35.37 | 35.50 | 35.37 | 35.50 | 3,026 | -0.11(-0.31%) |
Jul 17, 2019 | 35.75 | 35.75 | 35.56 | 35.61 | 4,110 | -0.28(-0.78%) |
Jul 16, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 1,120 | +0.19(+0.52%) |
Jul 15, 2019 | 35.70 | 35.70 | 35.70 | 31 | +0.00(+0.00%) | |
Jul 12, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 109 | +0.23(+0.64%) |
Jul 11, 2019 | 35.62 | 35.62 | 35.47 | 35.47 | 4,540 | -0.04(-0.10%) |
Jul 10, 2019 | 35.51 | 35.51 | 35.51 | 35.51 | 227 | +0.19(+0.53%) |
Jul 09, 2019 | 35.28 | 35.32 | 35.28 | 35.32 | 822 | -0.02(-0.06%) |
Jul 08, 2019 | 35.39 | 35.39 | 35.34 | 35.34 | 1,595 | -0.22(-0.61%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.56 | 35.56 | 218 | +0.67(+1.93%) |
Jul 03, 2019 | 34.89 | 34.89 | 34.89 | 12 | +0.00(+0.00%) | |
Jul 02, 2019 | 34.89 | 34.89 | 34.89 | 29 | +0.00(+0.00%) | |
Jul 01, 2019 | 34.89 | 34.89 | 34.89 | 91 | +0.04(+0.11%) | |
Jun 28, 2019 | 34.85 | 34.85 | 34.85 | 43 | +0.00(+0.00%) | |
Jun 27, 2019 | 34.81 | 34.85 | 34.81 | 34.85 | 529 | +0.45(+1.32%) |
Jun 26, 2019 | 34.40 | 34.40 | 34.40 | 182 | +0.00(+0.00%) | |
Jun 25, 2019 | 34.75 | 34.75 | 34.40 | 34.40 | 816 | -0.63(-1.81%) |
Jun 24, 2019 | 35.03 | 35.03 | 35.03 | 35.03 | 450 | +0.03(+0.10%) |
Jun 21, 2019 | 34.97 | 34.99 | 34.97 | 34.99 | 328 | -0.29(-0.81%) |
Jun 20, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 173 | +0.42(+1.20%) |
Jun 19, 2019 | 34.87 | 34.87 | 34.87 | 117 | +0.00(+0.00%) | |
Jun 18, 2019 | 34.97 | 34.97 | 34.85 | 34.87 | 1,029 | +0.47(+1.36%) |
Jun 17, 2019 | 34.46 | 34.46 | 34.37 | 34.40 | 1,095 | +0.18(+0.52%) |
Jun 14, 2019 | 34.22 | 34.22 | 34.22 | 108 | +0.00(+0.00%) | |
Jun 13, 2019 | 34.33 | 34.33 | 34.22 | 34.22 | 461 | -0.13(-0.38%) |
Jun 12, 2019 | 34.35 | 34.35 | 34.35 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 34.61 | 34.61 | 34.22 | 34.35 | 2,821 | +0.12(+0.35%) |
Jun 10, 2019 | 34.16 | 34.40 | 34.16 | 34.23 | 2,167 | +0.26(+0.77%) |
Jun 07, 2019 | 33.77 | 34.12 | 33.77 | 33.97 | 1,972 | +0.54(+1.60%) |
Jun 06, 2019 | 33.43 | 33.43 | 33.43 | 24 | +0.00(+0.00%) | |
Jun 05, 2019 | 33.43 | 33.43 | 33.43 | 236 | +0.00(+0.00%) | |
Jun 04, 2019 | 32.88 | 33.44 | 32.88 | 33.43 | 3,324 | +0.47(+1.41%) |
Jun 03, 2019 | 32.95 | 32.97 | 32.95 | 32.97 | 1,388 | +0.11(+0.33%) |
May 31, 2019 | 32.86 | 32.86 | 32.86 | 211 | +0.00(+0.00%) | |
May 30, 2019 | 32.86 | 32.86 | 32.86 | 9 | +0.00(+0.00%) | |
May 29, 2019 | 33.32 | 33.32 | 32.86 | 32.86 | 399 | +0.00(+0.00%) |
May 28, 2019 | 33.32 | 33.32 | 32.86 | 32.86 | 399 | -0.64(-1.90%) |
May 24, 2019 | 33.50 | 33.50 | 33.50 | 76 | +0.00(+0.00%) | |
May 23, 2019 | 33.66 | 33.66 | 33.50 | 33.50 | 657 | -0.46(-1.35%) |
May 22, 2019 | 34.05 | 34.06 | 33.95 | 33.95 | 1,198 | -0.21(-0.61%) |
May 21, 2019 | 34.21 | 34.21 | 34.05 | 34.16 | 866 | +0.32(+0.94%) |
May 20, 2019 | 34.16 | 34.16 | 33.85 | 33.85 | 571 | -0.42(-1.22%) |
May 17, 2019 | 34.68 | 34.68 | 34.26 | 34.26 | 1,095 | -0.64(-1.83%) |
May 16, 2019 | 34.80 | 34.90 | 34.69 | 34.90 | 2,176 | +0.22(+0.63%) |
May 15, 2019 | 34.67 | 34.68 | 34.67 | 34.68 | 1,555 | +0.60(+1.77%) |
May 14, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 931 | +0.34(+1.01%) |
May 13, 2019 | 33.83 | 33.83 | 33.74 | 33.74 | 592 | -1.01(-2.90%) |
May 10, 2019 | 34.90 | 34.90 | 34.46 | 34.75 | 986 | -0.18(-0.52%) |
May 09, 2019 | 34.69 | 34.93 | 34.69 | 34.93 | 418 | -0.31(-0.88%) |
May 08, 2019 | 35.05 | 35.24 | 35.05 | 35.24 | 553 | +0.39(+1.11%) |
May 07, 2019 | 35.30 | 35.30 | 34.85 | 34.85 | 3,605 | -0.67(-1.88%) |
May 06, 2019 | 35.11 | 35.52 | 35.11 | 35.52 | 2,571 | -0.26(-0.73%) |
May 03, 2019 | 35.79 | 35.79 | 35.78 | 35.78 | 219 | +0.45(+1.27%) |
May 02, 2019 | 35.34 | 35.34 | 35.33 | 35.33 | 616 | -0.28(-0.79%) |