Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.68 | 34.68 | 34.19 | 34.19 | 2,087 | -0.79(-2.26%) |
Jul 30, 2019 | 34.97 | 35.01 | 34.97 | 34.98 | 2,463 | -0.31(-0.88%) |
Jul 29, 2019 | 35.31 | 35.39 | 35.29 | 35.29 | 1,323 | -0.18(-0.50%) |
Jul 26, 2019 | 35.47 | 35.47 | 35.47 | 43 | +0.00(+0.00%) | |
Jul 25, 2019 | 35.62 | 35.62 | 35.44 | 35.47 | 830 | -0.10(-0.27%) |
Jul 24, 2019 | 35.52 | 35.68 | 35.52 | 35.57 | 2,385 | +0.15(+0.42%) |
Jul 23, 2019 | 35.36 | 35.44 | 35.29 | 35.42 | 2,287 | -0.02(-0.05%) |
Jul 22, 2019 | 35.38 | 35.47 | 35.38 | 35.44 | 1,946 | -0.11(-0.31%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.55 | 35.55 | 929 | -0.21(-0.58%) |
Jul 18, 2019 | 35.38 | 35.75 | 35.35 | 35.75 | 2,343 | +0.46(+1.32%) |
Jul 17, 2019 | 35.29 | 35.29 | 35.29 | 142 | +0.00(+0.00%) | |
Jul 16, 2019 | 35.53 | 35.53 | 35.29 | 35.29 | 2,149 | -0.56(-1.57%) |
Jul 15, 2019 | 35.84 | 35.85 | 35.84 | 35.85 | 1,139 | -0.06(-0.17%) |
Jul 12, 2019 | 35.78 | 35.91 | 35.78 | 35.91 | 2,169 | +0.09(+0.25%) |
Jul 11, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 523 | +0.09(+0.24%) |
Jul 10, 2019 | 35.76 | 35.78 | 35.72 | 35.73 | 3,817 | -0.19(-0.54%) |
Jul 09, 2019 | 35.98 | 35.98 | 35.93 | 35.93 | 2,404 | +0.25(+0.71%) |
Jul 08, 2019 | 35.67 | 35.67 | 35.67 | 35.67 | 718 | -0.01(-0.04%) |
Jul 05, 2019 | 35.91 | 35.91 | 35.66 | 35.68 | 2,995 | -0.12(-0.32%) |
Jul 03, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 413 | +0.43(+1.20%) |
Jul 02, 2019 | 35.29 | 35.38 | 35.27 | 35.38 | 2,053 | +0.18(+0.52%) |
Jul 01, 2019 | 35.27 | 35.28 | 35.11 | 35.19 | 14,830 | +0.14(+0.41%) |
Jun 28, 2019 | 34.82 | 35.07 | 34.82 | 35.05 | 1,755 | +0.39(+1.12%) |
Jun 27, 2019 | 34.77 | 34.77 | 34.65 | 34.66 | 1,248 | -0.12(-0.33%) |
Jun 26, 2019 | 35.07 | 35.07 | 34.77 | 34.77 | 1,589 | -0.52(-1.47%) |
Jun 25, 2019 | 35.45 | 35.45 | 35.29 | 35.29 | 364 | -0.14(-0.39%) |
Jun 24, 2019 | 35.41 | 35.47 | 35.37 | 35.43 | 9,473 | -0.01(-0.03%) |
Jun 21, 2019 | 35.49 | 35.49 | 35.38 | 35.44 | 25,410 | +0.04(+0.12%) |
Jun 20, 2019 | 35.55 | 35.55 | 35.29 | 35.40 | 19,364 | -0.23(-0.63%) |
Jun 19, 2019 | 35.39 | 35.63 | 35.39 | 35.63 | 519 | -0.09(-0.24%) |
Jun 18, 2019 | 35.77 | 35.80 | 35.71 | 35.71 | 4,808 | +0.02(+0.05%) |
Jun 17, 2019 | 35.82 | 35.82 | 35.68 | 35.69 | 2,077 | +0.04(+0.12%) |
Jun 14, 2019 | 35.76 | 35.77 | 35.65 | 35.65 | 1,471 | -0.25(-0.70%) |
Jun 13, 2019 | 35.94 | 36.04 | 35.81 | 35.90 | 2,031 | +0.23(+0.64%) |
Jun 12, 2019 | 35.68 | 35.68 | 35.68 | 35.68 | 463 | -0.13(-0.35%) |
Jun 11, 2019 | 35.77 | 35.80 | 35.77 | 35.80 | 467 | +0.11(+0.30%) |
Jun 10, 2019 | 35.66 | 35.76 | 35.66 | 35.70 | 2,197 | +0.12(+0.34%) |
Jun 07, 2019 | 35.61 | 35.61 | 35.58 | 35.58 | 525 | -0.07(-0.19%) |
Jun 06, 2019 | 35.58 | 35.66 | 35.49 | 35.64 | 1,904 | -0.36(-1.00%) |
Jun 05, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 153 | +0.27(+0.77%) |
Jun 04, 2019 | 35.96 | 35.96 | 35.73 | 35.73 | 424 | +0.05(+0.13%) |
Jun 03, 2019 | 35.63 | 35.72 | 35.57 | 35.68 | 9,864 | +0.13(+0.37%) |
May 31, 2019 | 35.48 | 35.57 | 35.46 | 35.55 | 6,517 | +0.29(+0.84%) |
May 30, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 152 | -0.04(-0.11%) |
May 29, 2019 | 35.25 | 35.29 | 35.25 | 35.29 | 1,239 | -0.29(-0.83%) |
May 28, 2019 | 35.58 | 35.58 | 35.58 | 35.58 | 109 | -0.41(-1.13%) |
May 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 105 | +0.39(+1.09%) |
May 23, 2019 | 35.57 | 35.74 | 35.24 | 35.60 | 4,873 | -0.20(-0.56%) |
May 22, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 334 | -0.31(-0.87%) |
May 21, 2019 | 36.12 | 36.12 | 36.11 | 36.12 | 3,875 | +0.12(+0.34%) |
May 20, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 1,368 | +0.01(+0.03%) |
May 17, 2019 | 36.13 | 36.13 | 35.98 | 35.98 | 2,102 | -0.32(-0.89%) |
May 16, 2019 | 36.31 | 36.31 | 36.31 | 36.31 | 189 | +0.34(+0.95%) |
May 15, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 185 | -0.09(-0.25%) |
May 14, 2019 | 35.98 | 36.06 | 35.98 | 36.06 | 626 | +0.03(+0.09%) |
May 13, 2019 | 35.89 | 36.02 | 35.89 | 36.02 | 4,691 | -0.22(-0.60%) |
May 10, 2019 | 36.13 | 36.24 | 36.13 | 36.24 | 1,051 | +0.23(+0.63%) |
May 09, 2019 | 35.95 | 36.01 | 35.95 | 36.01 | 989 | +0.10(+0.27%) |
May 08, 2019 | 35.92 | 35.92 | 35.92 | 74 | +0.00(+0.00%) | |
May 07, 2019 | 36.07 | 36.07 | 35.78 | 35.92 | 4,929 | +0.14(+0.40%) |
May 06, 2019 | 35.73 | 35.78 | 35.73 | 35.78 | 970 | -0.04(-0.11%) |
May 03, 2019 | 35.81 | 35.81 | 35.81 | 3 | +0.00(+0.00%) | |
May 02, 2019 | 35.82 | 35.82 | 35.81 | 35.81 | 1,327 | -0.15(-0.42%) |