Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.79 | 34.19 | 33.79 | 34.08 | 709,964 | +0.26(+0.76%) |
Jul 30, 2019 | 33.86 | 33.87 | 33.71 | 33.82 | 1,854,808 | +0.09(+0.26%) |
Jul 29, 2019 | 33.81 | 33.84 | 33.71 | 33.73 | 599,637 | +0.00(+0.00%) |
Jul 26, 2019 | 33.77 | 33.79 | 33.67 | 33.73 | 324,642 | +0.09(+0.26%) |
Jul 25, 2019 | 33.65 | 33.70 | 33.49 | 33.64 | 386,092 | -0.16(-0.47%) |
Jul 24, 2019 | 33.77 | 33.81 | 33.72 | 33.80 | 357,471 | +0.13(+0.40%) |
Jul 23, 2019 | 33.76 | 33.78 | 33.60 | 33.67 | 404,449 | -0.17(-0.50%) |
Jul 22, 2019 | 33.98 | 33.98 | 33.79 | 33.84 | 580,754 | +0.04(+0.13%) |
Jul 19, 2019 | 33.74 | 33.83 | 33.73 | 33.79 | 459,593 | -0.07(-0.21%) |
Jul 18, 2019 | 33.73 | 33.93 | 33.67 | 33.87 | 477,712 | +0.01(+0.03%) |
Jul 17, 2019 | 33.61 | 33.86 | 33.61 | 33.86 | 574,778 | +0.36(+1.06%) |
Jul 16, 2019 | 33.40 | 33.50 | 33.34 | 33.50 | 820,917 | -0.11(-0.32%) |
Jul 15, 2019 | 33.46 | 33.62 | 33.46 | 33.61 | 707,415 | +0.20(+0.59%) |
Jul 12, 2019 | 33.33 | 33.46 | 33.28 | 33.41 | 585,344 | +0.04(+0.13%) |
Jul 11, 2019 | 33.70 | 33.70 | 33.29 | 33.37 | 584,931 | -0.45(-1.32%) |
Jul 10, 2019 | 33.95 | 33.95 | 33.73 | 33.81 | 415,532 | -0.19(-0.55%) |
Jul 09, 2019 | 34.04 | 34.04 | 33.89 | 34.00 | 767,228 | -0.01(-0.03%) |
Jul 08, 2019 | 34.11 | 34.15 | 33.99 | 34.01 | 449,029 | +0.04(+0.11%) |
Jul 05, 2019 | 33.99 | 33.99 | 33.77 | 33.97 | 849,747 | -0.40(-1.17%) |
Jul 03, 2019 | 34.24 | 34.42 | 34.22 | 34.37 | 345,844 | +0.22(+0.65%) |
Jul 02, 2019 | 33.96 | 34.20 | 33.96 | 34.15 | 1,126,020 | +0.23(+0.68%) |
Jul 01, 2019 | 33.98 | 34.04 | 33.74 | 33.92 | 1,583,028 | -0.03(-0.08%) |
Jun 28, 2019 | 33.94 | 34.05 | 33.89 | 33.95 | 1,712,023 | -0.06(-0.18%) |
Jun 27, 2019 | 33.88 | 34.06 | 33.80 | 34.01 | 837,738 | +0.23(+0.68%) |
Jun 26, 2019 | 33.97 | 33.97 | 33.77 | 33.78 | 574,999 | -0.23(-0.68%) |
Jun 25, 2019 | 34.00 | 34.07 | 33.98 | 34.01 | 469,587 | +0.12(+0.34%) |
Jun 24, 2019 | 33.82 | 33.92 | 33.80 | 33.89 | 718,384 | +0.23(+0.69%) |
Jun 21, 2019 | 33.92 | 33.92 | 33.63 | 33.66 | 791,937 | -0.33(-0.97%) |
Jun 20, 2019 | 34.01 | 34.16 | 33.96 | 33.99 | 1,737,298 | +0.10(+0.29%) |
Jun 19, 2019 | 33.74 | 33.96 | 33.68 | 33.89 | 596,295 | +0.04(+0.13%) |
Jun 18, 2019 | 33.96 | 33.98 | 33.77 | 33.85 | 887,492 | +0.15(+0.45%) |
Jun 17, 2019 | 33.64 | 33.72 | 33.56 | 33.70 | 3,564,186 | +0.05(+0.16%) |
Jun 14, 2019 | 33.56 | 33.70 | 33.56 | 33.64 | 1,343,651 | +0.07(+0.21%) |
Jun 13, 2019 | 33.49 | 33.59 | 33.48 | 33.57 | 490,236 | +0.12(+0.35%) |
Jun 12, 2019 | 33.37 | 33.47 | 33.36 | 33.46 | 471,805 | +0.02(+0.05%) |
Jun 11, 2019 | 33.37 | 33.48 | 33.35 | 33.44 | 414,088 | +0.03(+0.08%) |
Jun 10, 2019 | 33.46 | 33.46 | 33.36 | 33.41 | 967,642 | -0.29(-0.87%) |
Jun 07, 2019 | 33.73 | 33.79 | 33.64 | 33.71 | 2,346,697 | +0.29(+0.88%) |
Jun 06, 2019 | 33.51 | 33.66 | 33.34 | 33.41 | 794,414 | +0.09(+0.27%) |
Jun 05, 2019 | 33.40 | 33.50 | 33.32 | 33.32 | 2,076,085 | -0.19(-0.56%) |
Jun 04, 2019 | 33.64 | 33.71 | 33.42 | 33.51 | 2,151,546 | -0.36(-1.08%) |
Jun 03, 2019 | 33.74 | 33.92 | 33.66 | 33.88 | 16,129,511 | +0.22(+0.64%) |
May 31, 2019 | 33.43 | 33.67 | 33.40 | 33.66 | 2,079,828 | +0.42(+1.26%) |
May 30, 2019 | 33.04 | 33.25 | 32.93 | 33.24 | 515,147 | +0.28(+0.83%) |
May 29, 2019 | 33.12 | 33.18 | 32.96 | 32.97 | 1,883,309 | +0.08(+0.24%) |
May 28, 2019 | 32.78 | 32.91 | 32.73 | 32.89 | 2,285,859 | +0.24(+0.73%) |
May 24, 2019 | 32.59 | 32.65 | 32.54 | 32.65 | 411,549 | +0.03(+0.08%) |
May 23, 2019 | 32.41 | 32.73 | 32.41 | 32.62 | 586,061 | +0.36(+1.10%) |
May 22, 2019 | 32.12 | 32.27 | 32.12 | 32.27 | 544,806 | +0.19(+0.58%) |
May 21, 2019 | 32.11 | 32.13 | 32.03 | 32.08 | 769,338 | -0.04(-0.14%) |
May 20, 2019 | 32.23 | 32.28 | 32.11 | 32.12 | 712,845 | -0.08(-0.25%) |
May 17, 2019 | 32.27 | 32.27 | 32.12 | 32.20 | 283,454 | +0.08(+0.25%) |
May 16, 2019 | 32.14 | 32.16 | 32.08 | 32.12 | 557,415 | -0.12(-0.36%) |
May 15, 2019 | 32.27 | 32.27 | 32.15 | 32.24 | 446,165 | +0.21(+0.67%) |
May 14, 2019 | 32.08 | 32.11 | 32.00 | 32.03 | 376,427 | -0.11(-0.33%) |
May 13, 2019 | 32.03 | 32.18 | 32.01 | 32.13 | 2,496,648 | +0.26(+0.81%) |
May 10, 2019 | 31.92 | 32.04 | 31.84 | 31.87 | 1,383,247 | -0.04(-0.11%) |
May 09, 2019 | 31.95 | 32.02 | 31.79 | 31.91 | 594,631 | +0.11(+0.33%) |
May 08, 2019 | 31.98 | 32.01 | 31.77 | 31.80 | 710,482 | -0.12(-0.39%) |
May 07, 2019 | 31.83 | 31.98 | 31.79 | 31.93 | 479,703 | +0.22(+0.70%) |
May 06, 2019 | 31.78 | 31.79 | 31.67 | 31.71 | 518,565 | +0.11(+0.34%) |
May 03, 2019 | 31.59 | 31.66 | 31.53 | 31.60 | 652,079 | +0.07(+0.23%) |
May 02, 2019 | 31.61 | 31.64 | 31.45 | 31.53 | 305,192 | -0.12(-0.39%) |