Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.41 | 34.50 | 33.91 | 34.16 | 632,379 | -0.28(-0.83%) |
Jul 30, 2019 | 34.31 | 34.45 | 34.21 | 34.44 | 429,734 | +0.02(+0.07%) |
Jul 29, 2019 | 34.48 | 34.53 | 34.38 | 34.42 | 1,217,512 | -0.07(-0.19%) |
Jul 26, 2019 | 34.40 | 34.51 | 34.31 | 34.48 | 412,738 | +0.13(+0.38%) |
Jul 25, 2019 | 34.47 | 34.51 | 34.28 | 34.35 | 354,446 | -0.19(-0.54%) |
Jul 24, 2019 | 34.36 | 34.54 | 34.31 | 34.54 | 444,259 | +0.19(+0.55%) |
Jul 23, 2019 | 34.16 | 34.36 | 34.12 | 34.35 | 742,322 | +0.28(+0.84%) |
Jul 22, 2019 | 34.26 | 34.26 | 34.02 | 34.07 | 363,421 | -0.14(-0.40%) |
Jul 19, 2019 | 34.45 | 34.47 | 34.18 | 34.21 | 628,967 | -0.20(-0.59%) |
Jul 18, 2019 | 34.13 | 34.46 | 34.10 | 34.41 | 405,251 | +0.26(+0.76%) |
Jul 17, 2019 | 34.46 | 34.46 | 34.15 | 34.15 | 346,735 | -0.27(-0.78%) |
Jul 16, 2019 | 34.50 | 34.51 | 34.36 | 34.42 | 395,920 | -0.11(-0.31%) |
Jul 15, 2019 | 34.58 | 34.61 | 34.47 | 34.52 | 335,977 | -0.05(-0.14%) |
Jul 12, 2019 | 34.47 | 34.58 | 34.44 | 34.57 | 460,569 | +0.19(+0.54%) |
Jul 11, 2019 | 34.59 | 34.60 | 34.25 | 34.39 | 435,010 | -0.21(-0.61%) |
Jul 10, 2019 | 34.61 | 34.67 | 34.53 | 34.60 | 383,563 | +0.12(+0.35%) |
Jul 09, 2019 | 34.44 | 34.52 | 34.36 | 34.47 | 647,270 | -0.06(-0.19%) |
Jul 08, 2019 | 34.56 | 34.68 | 34.49 | 34.54 | 347,767 | -0.06(-0.19%) |
Jul 05, 2019 | 34.56 | 34.64 | 34.30 | 34.60 | 318,182 | -0.06(-0.19%) |
Jul 03, 2019 | 34.40 | 34.69 | 34.40 | 34.67 | 380,314 | +0.35(+1.02%) |
Jul 02, 2019 | 34.12 | 34.32 | 34.07 | 34.32 | 499,716 | +0.22(+0.64%) |
Jul 01, 2019 | 34.39 | 34.42 | 33.96 | 34.10 | 541,283 | -0.06(-0.17%) |
Jun 28, 2019 | 33.95 | 34.16 | 33.95 | 34.16 | 1,030,856 | +0.28(+0.84%) |
Jun 27, 2019 | 33.73 | 33.91 | 33.73 | 33.87 | 478,186 | +0.27(+0.80%) |
Jun 26, 2019 | 33.90 | 33.91 | 33.61 | 33.61 | 572,930 | -0.30(-0.89%) |
Jun 25, 2019 | 34.15 | 34.15 | 33.89 | 33.91 | 422,131 | -0.20(-0.59%) |
Jun 24, 2019 | 34.35 | 34.39 | 34.11 | 34.11 | 351,754 | -0.22(-0.63%) |
Jun 21, 2019 | 34.37 | 34.40 | 34.22 | 34.33 | 389,608 | -0.07(-0.21%) |
Jun 20, 2019 | 34.33 | 34.44 | 34.18 | 34.40 | 570,683 | +0.33(+0.97%) |
Jun 19, 2019 | 34.02 | 34.14 | 33.90 | 34.07 | 497,205 | +0.06(+0.17%) |
Jun 18, 2019 | 34.03 | 34.15 | 33.92 | 34.01 | 536,672 | +0.11(+0.33%) |
Jun 17, 2019 | 33.88 | 33.95 | 33.85 | 33.90 | 270,585 | +0.02(+0.05%) |
Jun 14, 2019 | 33.86 | 33.95 | 33.79 | 33.88 | 917,912 | +0.01(+0.02%) |
Jun 13, 2019 | 33.71 | 33.87 | 33.70 | 33.87 | 409,636 | +0.29(+0.87%) |
Jun 12, 2019 | 33.58 | 33.68 | 33.55 | 33.58 | 427,561 | -0.01(-0.02%) |
Jun 11, 2019 | 33.60 | 33.68 | 33.50 | 33.59 | 509,307 | +0.16(+0.48%) |
Jun 10, 2019 | 33.67 | 33.69 | 33.36 | 33.43 | 633,759 | -0.10(-0.29%) |
Jun 07, 2019 | 33.57 | 33.72 | 33.51 | 33.53 | 488,464 | +0.06(+0.17%) |
Jun 06, 2019 | 33.36 | 33.53 | 33.28 | 33.47 | 478,928 | +0.17(+0.51%) |
Jun 05, 2019 | 33.25 | 33.30 | 33.01 | 33.30 | 628,700 | +0.17(+0.51%) |
Jun 04, 2019 | 32.89 | 33.13 | 32.77 | 33.13 | 654,996 | +0.48(+1.46%) |
Jun 03, 2019 | 32.31 | 32.68 | 32.30 | 32.65 | 857,123 | +0.41(+1.28%) |
May 31, 2019 | 32.35 | 32.36 | 32.18 | 32.24 | 1,025,800 | -0.36(-1.12%) |
May 30, 2019 | 32.73 | 32.83 | 32.52 | 32.60 | 505,677 | -0.06(-0.20%) |
May 29, 2019 | 32.84 | 32.84 | 32.54 | 32.67 | 951,767 | -0.30(-0.91%) |
May 28, 2019 | 33.62 | 33.62 | 32.97 | 32.97 | 616,623 | -0.64(-1.90%) |
May 24, 2019 | 33.71 | 33.75 | 33.51 | 33.61 | 400,001 | +0.05(+0.14%) |
May 23, 2019 | 33.58 | 33.59 | 33.36 | 33.56 | 670,351 | -0.20(-0.60%) |
May 22, 2019 | 33.87 | 33.89 | 33.71 | 33.76 | 487,640 | -0.20(-0.59%) |
May 21, 2019 | 33.83 | 34.01 | 33.79 | 33.96 | 607,872 | +0.29(+0.86%) |
May 20, 2019 | 33.82 | 33.90 | 33.58 | 33.67 | 628,548 | -0.15(-0.45%) |
May 17, 2019 | 33.75 | 34.04 | 33.70 | 33.82 | 639,854 | -0.14(-0.40%) |
May 16, 2019 | 33.86 | 34.11 | 33.84 | 33.96 | 492,970 | +0.16(+0.48%) |
May 15, 2019 | 33.56 | 33.86 | 33.46 | 33.80 | 852,983 | +0.10(+0.29%) |
May 14, 2019 | 33.52 | 33.86 | 33.49 | 33.70 | 969,580 | +0.27(+0.82%) |
May 13, 2019 | 33.53 | 33.60 | 33.29 | 33.43 | 1,231,180 | -0.52(-1.52%) |
May 10, 2019 | 33.52 | 33.98 | 33.30 | 33.95 | 773,711 | +0.35(+1.05%) |
May 09, 2019 | 33.50 | 33.66 | 33.29 | 33.59 | 940,287 | -0.07(-0.22%) |
May 08, 2019 | 33.80 | 33.88 | 33.66 | 33.66 | 808,377 | -0.19(-0.55%) |
May 07, 2019 | 34.03 | 34.05 | 33.63 | 33.85 | 879,818 | -0.35(-1.04%) |
May 06, 2019 | 34.02 | 34.29 | 34.01 | 34.20 | 763,431 | -0.14(-0.42%) |
May 03, 2019 | 34.17 | 34.42 | 34.15 | 34.35 | 645,690 | +0.31(+0.90%) |
May 02, 2019 | 34.05 | 34.19 | 33.90 | 34.04 | 715,189 | -0.02(-0.07%) |