Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.30 | 34.07 | 31.94 | 32.12 | 254,995 | -1.35(-4.03%) |
Jul 30, 2019 | 35.49 | 35.96 | 33.14 | 33.47 | 484,233 | -2.43(-6.77%) |
Jul 29, 2019 | 35.07 | 36.02 | 35.05 | 35.90 | 227,689 | +0.89(+2.54%) |
Jul 26, 2019 | 34.80 | 35.14 | 34.50 | 35.01 | 110,200 | +0.30(+0.86%) |
Jul 25, 2019 | 35.10 | 36.51 | 34.69 | 34.71 | 95,551 | -0.36(-1.03%) |
Jul 24, 2019 | 35.50 | 36.62 | 34.66 | 35.07 | 100,594 | -0.35(-0.99%) |
Jul 23, 2019 | 36.54 | 36.68 | 34.99 | 35.42 | 102,272 | -0.91(-2.50%) |
Jul 22, 2019 | 35.79 | 36.56 | 35.66 | 36.33 | 155,228 | +0.74(+2.08%) |
Jul 19, 2019 | 36.15 | 36.29 | 35.49 | 35.59 | 107,800 | -0.33(-0.92%) |
Jul 18, 2019 | 36.31 | 36.45 | 35.42 | 35.92 | 132,220 | -0.38(-1.05%) |
Jul 17, 2019 | 36.26 | 36.46 | 35.64 | 36.30 | 139,058 | +0.06(+0.17%) |
Jul 16, 2019 | 36.50 | 36.75 | 35.91 | 36.24 | 151,915 | -0.17(-0.47%) |
Jul 15, 2019 | 36.35 | 36.78 | 36.15 | 36.41 | 84,238 | +0.06(+0.17%) |
Jul 12, 2019 | 36.16 | 36.53 | 35.50 | 36.35 | 264,900 | +0.57(+1.59%) |
Jul 11, 2019 | 35.98 | 36.24 | 35.16 | 35.78 | 163,188 | -0.29(-0.80%) |
Jul 10, 2019 | 35.92 | 36.50 | 35.52 | 36.07 | 139,097 | +0.17(+0.47%) |
Jul 09, 2019 | 35.65 | 36.01 | 35.41 | 35.90 | 61,111 | +0.04(+0.11%) |
Jul 08, 2019 | 35.92 | 36.21 | 35.36 | 35.86 | 424,035 | -0.43(-1.18%) |
Jul 05, 2019 | 36.54 | 36.54 | 35.53 | 36.29 | 222,500 | -0.04(-0.11%) |
Jul 03, 2019 | 35.88 | 36.45 | 35.44 | 36.33 | 83,800 | -0.08(-0.22%) |
Jul 02, 2019 | 36.29 | 36.68 | 35.02 | 36.41 | 208,507 | +0.05(+0.14%) |
Jul 01, 2019 | 35.49 | 36.50 | 35.06 | 36.36 | 206,009 | +1.49(+4.27%) |
Jun 28, 2019 | 35.92 | 36.05 | 34.73 | 34.87 | 160,100 | -0.92(-2.57%) |
Jun 27, 2019 | 34.94 | 35.90 | 34.59 | 35.79 | 150,920 | +1.10(+3.17%) |
Jun 26, 2019 | 34.60 | 34.87 | 34.24 | 34.69 | 149,576 | -0.01(-0.03%) |
Jun 25, 2019 | 34.09 | 35.03 | 34.09 | 34.70 | 177,984 | +0.64(+1.88%) |
Jun 24, 2019 | 34.15 | 34.28 | 32.83 | 34.06 | 167,046 | +0.28(+0.83%) |
Jun 21, 2019 | 33.49 | 34.00 | 33.08 | 33.78 | 460,000 | +0.29(+0.87%) |
Jun 20, 2019 | 32.64 | 33.70 | 32.42 | 33.49 | 278,666 | +1.25(+3.88%) |
Jun 19, 2019 | 32.50 | 32.66 | 31.86 | 32.24 | 208,864 | -0.13(-0.40%) |
Jun 18, 2019 | 31.90 | 32.45 | 31.60 | 32.37 | 169,303 | +0.43(+1.35%) |
Jun 17, 2019 | 31.48 | 32.00 | 30.89 | 31.94 | 140,127 | +0.47(+1.49%) |
Jun 14, 2019 | 30.91 | 31.87 | 30.50 | 31.47 | 137,200 | +0.27(+0.87%) |
Jun 13, 2019 | 30.17 | 31.30 | 29.45 | 31.20 | 239,169 | +1.11(+3.69%) |
Jun 12, 2019 | 29.79 | 30.22 | 29.65 | 30.09 | 309,821 | +0.38(+1.28%) |
Jun 11, 2019 | 28.69 | 30.00 | 28.35 | 29.71 | 302,626 | +1.26(+4.43%) |
Jun 10, 2019 | 28.00 | 28.74 | 28.00 | 28.45 | 70,898 | +0.60(+2.15%) |
Jun 07, 2019 | 27.70 | 28.07 | 27.36 | 27.85 | 428,100 | -0.06(-0.21%) |
Jun 06, 2019 | 27.74 | 28.19 | 27.02 | 27.91 | 193,443 | +0.15(+0.54%) |
Jun 05, 2019 | 28.53 | 28.91 | 27.52 | 27.76 | 476,368 | -0.74(-2.60%) |
Jun 04, 2019 | 27.46 | 28.50 | 27.22 | 28.50 | 226,105 | +1.27(+4.66%) |
Jun 03, 2019 | 26.32 | 27.29 | 26.01 | 27.23 | 170,083 | +1.02(+3.89%) |
May 31, 2019 | 25.88 | 26.34 | 25.51 | 26.21 | 254,600 | +0.01(+0.04%) |
May 30, 2019 | 25.84 | 26.40 | 25.56 | 26.20 | 165,662 | +0.20(+0.77%) |
May 29, 2019 | 26.30 | 26.30 | 25.54 | 26.00 | 100,020 | -0.44(-1.66%) |
May 28, 2019 | 26.32 | 27.12 | 25.42 | 26.44 | 458,891 | +0.13(+0.49%) |
May 24, 2019 | 26.68 | 26.91 | 26.23 | 26.31 | 112,700 | -0.47(-1.76%) |
May 23, 2019 | 27.19 | 27.30 | 26.20 | 26.78 | 172,438 | -0.78(-2.83%) |
May 22, 2019 | 27.36 | 27.73 | 27.02 | 27.56 | 133,912 | -0.41(-1.47%) |
May 21, 2019 | 26.98 | 27.99 | 26.82 | 27.97 | 142,996 | +1.07(+3.98%) |
May 20, 2019 | 27.18 | 27.30 | 26.63 | 26.90 | 195,619 | -0.30(-1.10%) |
May 17, 2019 | 26.62 | 27.30 | 26.35 | 27.20 | 171,400 | +0.15(+0.55%) |
May 16, 2019 | 27.59 | 28.00 | 26.61 | 27.05 | 505,762 | -1.36(-4.79%) |
May 15, 2019 | 27.87 | 28.75 | 27.70 | 28.41 | 111,772 | +0.40(+1.43%) |
May 14, 2019 | 28.12 | 28.70 | 27.60 | 28.01 | 155,832 | +0.13(+0.47%) |
May 13, 2019 | 27.45 | 27.96 | 26.44 | 27.88 | 318,064 | -0.25(-0.89%) |
May 10, 2019 | 28.00 | 29.00 | 28.00 | 28.13 | 219,600 | -0.06(-0.21%) |
May 09, 2019 | 27.40 | 28.27 | 26.55 | 28.19 | 178,197 | +0.37(+1.33%) |
May 08, 2019 | 27.09 | 28.01 | 27.09 | 27.82 | 383,046 | +0.77(+2.85%) |
May 07, 2019 | 27.48 | 27.90 | 26.93 | 27.05 | 274,370 | -0.78(-2.80%) |
May 06, 2019 | 25.76 | 28.00 | 25.05 | 27.83 | 271,218 | +1.46(+5.54%) |
May 03, 2019 | 26.65 | 27.00 | 25.38 | 26.37 | 1,667,600 | +0.64(+2.49%) |
May 02, 2019 | 25.00 | 26.05 | 23.42 | 25.73 | 514,449 | -0.32(-1.23%) |