Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.43 | 33.44 | 32.79 | 33.04 | 915,205 | -0.36(-1.08%) |
Jul 30, 2019 | 33.30 | 33.44 | 33.26 | 33.40 | 152,953 | -0.09(-0.27%) |
Jul 29, 2019 | 33.51 | 33.52 | 33.41 | 33.49 | 238,716 | -0.04(-0.12%) |
Jul 26, 2019 | 33.41 | 33.56 | 33.40 | 33.53 | 297,590 | +0.24(+0.72%) |
Jul 25, 2019 | 33.42 | 33.42 | 33.23 | 33.29 | 179,699 | -0.17(-0.51%) |
Jul 24, 2019 | 33.23 | 33.47 | 33.23 | 33.46 | 77,133 | +0.16(+0.48%) |
Jul 23, 2019 | 33.23 | 33.31 | 33.14 | 33.30 | 199,692 | +0.22(+0.67%) |
Jul 22, 2019 | 33.06 | 33.14 | 32.99 | 33.08 | 116,745 | +0.10(+0.30%) |
Jul 19, 2019 | 33.31 | 33.31 | 32.98 | 32.98 | 166,828 | -0.20(-0.60%) |
Jul 18, 2019 | 33.01 | 33.23 | 32.96 | 33.18 | 176,793 | +0.10(+0.30%) |
Jul 17, 2019 | 33.30 | 33.30 | 33.08 | 33.08 | 112,497 | -0.20(-0.60%) |
Jul 16, 2019 | 33.40 | 33.40 | 33.26 | 33.28 | 107,865 | -0.10(-0.30%) |
Jul 15, 2019 | 33.43 | 33.43 | 33.34 | 33.38 | 157,866 | -0.01(-0.03%) |
Jul 12, 2019 | 33.30 | 33.40 | 33.27 | 33.39 | 122,109 | +0.15(+0.45%) |
Jul 11, 2019 | 33.25 | 33.27 | 33.12 | 33.24 | 115,607 | +0.08(+0.24%) |
Jul 10, 2019 | 33.15 | 33.29 | 33.09 | 33.16 | 169,543 | +0.15(+0.45%) |
Jul 09, 2019 | 32.84 | 33.05 | 32.83 | 33.01 | 78,702 | +0.03(+0.09%) |
Jul 08, 2019 | 32.98 | 33.02 | 32.91 | 32.98 | 177,455 | -0.16(-0.48%) |
Jul 05, 2019 | 33.05 | 33.17 | 32.89 | 33.14 | 301,361 | -0.16(-0.48%) |
Jul 04, 2019 | 33.16 | 33.30 | 33.16 | 33.30 | 125,276 | +0.11(+0.33%) |
Jul 03, 2019 | 33.01 | 33.21 | 33.01 | 33.19 | 241,902 | +0.25(+0.76%) |
Jul 02, 2019 | 32.84 | 32.94 | 32.75 | 32.94 | 191,654 | +0.36(+1.10%) |
Jun 28, 2019 | 32.58 | 32.58 | 32.58 | 0 | +0.17(+0.52%) | |
Jun 27, 2019 | 32.37 | 32.46 | 32.35 | 32.41 | 241,304 | +0.11(+0.34%) |
Jun 26, 2019 | 32.46 | 32.49 | 32.29 | 32.30 | 167,954 | -0.04(-0.12%) |
Jun 25, 2019 | 32.66 | 32.66 | 32.32 | 32.34 | 428,410 | -0.30(-0.92%) |
Jun 24, 2019 | 32.73 | 32.75 | 32.64 | 32.64 | 168,483 | -0.06(-0.18%) |
Jun 21, 2019 | 32.70 | 32.85 | 32.67 | 32.70 | 196,497 | -0.06(-0.18%) |
Jun 20, 2019 | 32.77 | 32.78 | 32.50 | 32.76 | 280,206 | +0.30(+0.92%) |
Jun 19, 2019 | 32.36 | 32.50 | 32.30 | 32.46 | 1,081,415 | -0.13(-0.40%) |
Jun 18, 2019 | 32.52 | 32.74 | 32.48 | 32.59 | 424,634 | +0.32(+0.99%) |
Jun 17, 2019 | 32.31 | 32.38 | 32.27 | 32.27 | 192,826 | -0.01(-0.03%) |
Jun 14, 2019 | 32.32 | 32.36 | 32.21 | 32.28 | 197,182 | -0.04(-0.12%) |
Jun 13, 2019 | 32.33 | 32.38 | 32.24 | 32.32 | 215,381 | +0.13(+0.40%) |
Jun 12, 2019 | 32.23 | 32.29 | 32.15 | 32.19 | 143,886 | -0.06(-0.19%) |
Jun 11, 2019 | 32.49 | 32.53 | 32.19 | 32.25 | 397,625 | -0.02(-0.06%) |
Jun 10, 2019 | 32.32 | 32.46 | 32.25 | 32.27 | 301,758 | +0.13(+0.40%) |
Jun 07, 2019 | 31.97 | 32.25 | 31.92 | 32.14 | 346,370 | +0.34(+1.07%) |
Jun 06, 2019 | 31.65 | 31.90 | 31.59 | 31.80 | 489,073 | +0.20(+0.63%) |
Jun 05, 2019 | 31.53 | 31.61 | 31.33 | 31.60 | 468,325 | +0.25(+0.80%) |
Jun 04, 2019 | 30.95 | 31.35 | 30.92 | 31.35 | 501,261 | +0.69(+2.25%) |
Jun 03, 2019 | 30.79 | 30.90 | 30.52 | 30.66 | 594,814 | -0.12(-0.39%) |
May 31, 2019 | 30.87 | 30.96 | 30.77 | 30.78 | 339,600 | -0.41(-1.31%) |
May 30, 2019 | 31.18 | 31.30 | 31.06 | 31.19 | 178,677 | +0.05(+0.16%) |
May 29, 2019 | 31.19 | 31.22 | 30.93 | 31.14 | 453,043 | -0.22(-0.70%) |
May 28, 2019 | 31.64 | 31.76 | 31.35 | 31.36 | 221,415 | -0.31(-0.98%) |
May 27, 2019 | 31.64 | 31.71 | 31.62 | 31.67 | 32,973 | +0.05(+0.16%) |
May 24, 2019 | 31.72 | 31.78 | 31.55 | 31.62 | 260,866 | +0.06(+0.19%) |
May 23, 2019 | 31.67 | 31.67 | 31.38 | 31.56 | 665,215 | -0.37(-1.16%) |
May 22, 2019 | 31.93 | 32.05 | 31.88 | 31.93 | 278,490 | -0.10(-0.31%) |
May 21, 2019 | 31.97 | 32.08 | 31.93 | 32.03 | 235,246 | +0.04(+0.13%) |
May 17, 2019 | 31.99 | 31.99 | 31.99 | 0 | -0.16(-0.50%) | |
May 16, 2019 | 31.97 | 32.33 | 31.97 | 32.15 | 324,438 | +0.27(+0.85%) |
May 15, 2019 | 31.50 | 31.96 | 31.47 | 31.88 | 676,089 | +0.21(+0.66%) |
May 14, 2019 | 31.54 | 31.87 | 31.53 | 31.67 | 401,640 | +0.24(+0.76%) |
May 13, 2019 | 31.58 | 31.71 | 31.31 | 31.43 | 1,230,450 | -0.79(-2.45%) |
May 10, 2019 | 31.94 | 32.31 | 31.58 | 32.22 | 1,296,174 | +0.14(+0.44%) |
May 09, 2019 | 31.91 | 32.13 | 31.69 | 32.08 | 968,387 | -0.07(-0.22%) |
May 08, 2019 | 32.15 | 32.36 | 32.09 | 32.15 | 1,261,449 | -0.06(-0.19%) |
May 07, 2019 | 32.46 | 32.52 | 31.98 | 32.21 | 1,429,199 | -0.54(-1.65%) |
May 06, 2019 | 32.34 | 32.80 | 32.31 | 32.75 | 622,349 | -0.15(-0.46%) |
May 03, 2019 | 32.75 | 32.91 | 32.73 | 32.90 | 402,658 | +0.32(+0.98%) |
May 02, 2019 | 32.62 | 32.75 | 32.40 | 32.58 | 600,242 | -0.08(-0.24%) |