Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.28 | 35.28 | 34.93 | 34.93 | 11,106 | -0.43(-1.22%) |
Jul 30, 2019 | 35.27 | 35.44 | 35.27 | 35.36 | 33,270 | -0.27(-0.75%) |
Jul 29, 2019 | 35.68 | 35.69 | 35.57 | 35.63 | 14,488 | -0.15(-0.41%) |
Jul 26, 2019 | 35.76 | 35.82 | 35.75 | 35.78 | 6,309 | +0.05(+0.13%) |
Jul 25, 2019 | 35.97 | 35.97 | 35.71 | 35.73 | 5,205 | -0.17(-0.48%) |
Jul 24, 2019 | 35.71 | 35.90 | 35.71 | 35.90 | 5,520 | +0.33(+0.93%) |
Jul 23, 2019 | 35.40 | 35.57 | 35.37 | 35.57 | 10,509 | +0.50(+1.43%) |
Jul 22, 2019 | 35.18 | 35.24 | 35.06 | 35.07 | 7,651 | -0.15(-0.43%) |
Jul 19, 2019 | 35.35 | 35.44 | 35.22 | 35.22 | 15,984 | +0.13(+0.36%) |
Jul 18, 2019 | 35.10 | 35.13 | 35.01 | 35.09 | 26,895 | -0.22(-0.62%) |
Jul 17, 2019 | 35.44 | 35.44 | 35.31 | 35.31 | 12,814 | +0.00(+0.01%) |
Jul 16, 2019 | 35.39 | 35.47 | 35.25 | 35.31 | 13,096 | -0.03(-0.08%) |
Jul 15, 2019 | 35.23 | 35.38 | 35.23 | 35.34 | 13,828 | +0.44(+1.26%) |
Jul 12, 2019 | 34.89 | 34.91 | 34.85 | 34.90 | 6,099 | +0.11(+0.31%) |
Jul 11, 2019 | 34.95 | 34.95 | 34.76 | 34.79 | 20,173 | -0.19(-0.54%) |
Jul 10, 2019 | 35.17 | 35.27 | 34.89 | 34.98 | 17,963 | +0.11(+0.31%) |
Jul 09, 2019 | 34.59 | 34.87 | 34.59 | 34.87 | 29,217 | +0.01(+0.03%) |
Jul 08, 2019 | 35.02 | 35.02 | 34.84 | 34.86 | 9,708 | -0.57(-1.60%) |
Jul 05, 2019 | 35.60 | 35.64 | 35.32 | 35.43 | 33,230 | -0.49(-1.36%) |
Jul 03, 2019 | 36.00 | 36.00 | 35.82 | 35.92 | 13,460 | -0.24(-0.67%) |
Jul 02, 2019 | 36.21 | 36.22 | 36.08 | 36.16 | 19,359 | +0.09(+0.26%) |
Jul 01, 2019 | 36.43 | 36.53 | 35.99 | 36.06 | 53,473 | +0.87(+2.46%) |
Jun 28, 2019 | 35.29 | 35.29 | 35.08 | 35.20 | 22,293 | -0.03(-0.08%) |
Jun 27, 2019 | 35.15 | 35.25 | 35.14 | 35.23 | 5,586 | +0.38(+1.08%) |
Jun 26, 2019 | 34.81 | 34.96 | 34.80 | 34.85 | 52,125 | +0.56(+1.62%) |
Jun 25, 2019 | 34.61 | 34.61 | 34.27 | 34.30 | 20,436 | -0.68(-1.94%) |
Jun 24, 2019 | 34.85 | 34.98 | 34.85 | 34.97 | 35,882 | +0.14(+0.40%) |
Jun 21, 2019 | 34.84 | 35.03 | 34.83 | 34.83 | 6,128 | -0.24(-0.68%) |
Jun 20, 2019 | 35.25 | 35.32 | 34.98 | 35.07 | 22,623 | +0.66(+1.93%) |
Jun 19, 2019 | 34.27 | 34.42 | 34.15 | 34.41 | 21,958 | +0.33(+0.96%) |
Jun 18, 2019 | 33.44 | 34.23 | 33.44 | 34.08 | 21,765 | +1.03(+3.12%) |
Jun 17, 2019 | 32.89 | 33.07 | 32.89 | 33.05 | 7,876 | +0.18(+0.54%) |
Jun 14, 2019 | 32.96 | 32.96 | 32.82 | 32.88 | 8,664 | -0.45(-1.35%) |
Jun 13, 2019 | 33.38 | 33.45 | 33.19 | 33.33 | 23,371 | +0.20(+0.61%) |
Jun 12, 2019 | 33.21 | 33.21 | 33.04 | 33.12 | 7,179 | -0.67(-1.98%) |
Jun 11, 2019 | 33.79 | 33.94 | 33.67 | 33.79 | 31,603 | +0.60(+1.80%) |
Jun 10, 2019 | 33.06 | 33.34 | 33.01 | 33.19 | 12,929 | +0.65(+1.98%) |
Jun 07, 2019 | 32.33 | 32.75 | 32.33 | 32.55 | 44,381 | +0.44(+1.36%) |
Jun 06, 2019 | 32.05 | 32.20 | 32.01 | 32.11 | 20,628 | -0.05(-0.16%) |
Jun 05, 2019 | 32.45 | 32.45 | 32.03 | 32.16 | 12,815 | -0.44(-1.34%) |
Jun 04, 2019 | 32.25 | 32.64 | 32.22 | 32.60 | 20,286 | +0.11(+0.35%) |
Jun 03, 2019 | 32.53 | 32.61 | 32.38 | 32.48 | 319,739 | +0.14(+0.44%) |
May 31, 2019 | 32.19 | 32.42 | 32.18 | 32.34 | 37,195 | -0.10(-0.31%) |
May 30, 2019 | 32.51 | 32.52 | 32.40 | 32.44 | 11,619 | -0.10(-0.31%) |
May 29, 2019 | 32.43 | 32.56 | 32.31 | 32.54 | 39,869 | +0.09(+0.26%) |
May 28, 2019 | 32.74 | 32.83 | 32.45 | 32.45 | 21,501 | +0.39(+1.21%) |
May 24, 2019 | 32.30 | 32.33 | 32.06 | 32.07 | 11,412 | -0.18(-0.54%) |
May 23, 2019 | 32.23 | 32.38 | 32.09 | 32.24 | 49,607 | -0.76(-2.29%) |
May 22, 2019 | 33.01 | 33.05 | 32.90 | 33.00 | 33,941 | -0.26(-0.77%) |
May 21, 2019 | 33.15 | 33.33 | 33.12 | 33.25 | 31,417 | +0.53(+1.63%) |
May 20, 2019 | 32.97 | 33.08 | 32.65 | 32.72 | 325,058 | -1.09(-3.22%) |
May 17, 2019 | 34.06 | 34.17 | 33.81 | 33.81 | 31,912 | -1.55(-4.39%) |
May 16, 2019 | 35.46 | 35.60 | 35.35 | 35.36 | 29,452 | +0.23(+0.65%) |
May 15, 2019 | 34.98 | 35.28 | 34.94 | 35.13 | 24,291 | +0.37(+1.06%) |
May 14, 2019 | 34.68 | 34.97 | 34.61 | 34.76 | 35,063 | +0.60(+1.76%) |
May 13, 2019 | 34.24 | 34.40 | 34.01 | 34.16 | 70,730 | -1.49(-4.18%) |
May 10, 2019 | 35.70 | 35.93 | 35.10 | 35.65 | 76,504 | +0.35(+0.98%) |
May 09, 2019 | 34.80 | 35.48 | 34.58 | 35.31 | 87,012 | -0.51(-1.41%) |
May 08, 2019 | 35.79 | 36.05 | 35.63 | 35.81 | 69,729 | +0.00(+0.00%) |
May 07, 2019 | 36.44 | 36.44 | 35.62 | 35.81 | 70,213 | -1.15(-3.12%) |
May 06, 2019 | 36.39 | 37.04 | 36.16 | 36.97 | 71,039 | -1.47(-3.82%) |
May 03, 2019 | 38.20 | 38.45 | 38.20 | 38.44 | 39,731 | +0.59(+1.55%) |
May 02, 2019 | 37.89 | 38.09 | 37.63 | 37.85 | 30,418 | -0.01(-0.04%) |