Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.88 | 36.88 | 36.56 | 36.56 | 1,919 | -0.25(-0.69%) |
Jul 30, 2019 | 36.81 | 36.90 | 36.77 | 36.81 | 1,234 | -0.36(-0.98%) |
Jul 29, 2019 | 37.47 | 37.52 | 37.17 | 37.17 | 4,129 | -0.50(-1.31%) |
Jul 26, 2019 | 37.65 | 37.71 | 37.61 | 37.67 | 1,100 | -0.05(-0.13%) |
Jul 25, 2019 | 37.72 | 37.72 | 37.72 | 37.72 | 58 | +0.13(+0.35%) |
Jul 24, 2019 | 37.63 | 37.74 | 37.59 | 37.59 | 615 | +0.18(+0.48%) |
Jul 23, 2019 | 37.53 | 37.53 | 37.41 | 37.41 | 590 | +0.03(+0.08%) |
Jul 22, 2019 | 37.38 | 37.38 | 37.38 | 37.38 | 433 | +0.22(+0.59%) |
Jul 19, 2019 | 37.24 | 37.36 | 37.16 | 37.16 | 6,200 | -0.06(-0.15%) |
Jul 18, 2019 | 37.18 | 37.22 | 37.13 | 37.22 | 441 | +0.04(+0.11%) |
Jul 17, 2019 | 37.17 | 37.17 | 37.17 | 37.17 | 13 | -0.03(-0.08%) |
Jul 16, 2019 | 37.24 | 37.36 | 37.20 | 37.20 | 1,080 | -0.34(-0.91%) |
Jul 15, 2019 | 37.57 | 37.57 | 37.55 | 37.55 | 155 | +0.11(+0.29%) |
Jul 12, 2019 | 37.52 | 37.52 | 37.44 | 37.44 | 500 | +0.15(+0.40%) |
Jul 11, 2019 | 37.08 | 37.28 | 37.00 | 37.28 | 635 | +0.13(+0.35%) |
Jul 10, 2019 | 37.16 | 37.16 | 37.16 | 37.16 | 13 | +0.08(+0.20%) |
Jul 09, 2019 | 37.07 | 37.11 | 36.93 | 37.08 | 3,341 | -0.37(-0.99%) |
Jul 08, 2019 | 37.47 | 37.47 | 37.45 | 37.45 | 965 | -0.17(-0.45%) |
Jul 05, 2019 | 37.52 | 37.62 | 37.49 | 37.62 | 1,000 | -0.54(-1.43%) |
Jul 03, 2019 | 38.08 | 38.16 | 38.08 | 38.16 | 100 | +0.27(+0.71%) |
Jul 02, 2019 | 37.91 | 37.91 | 37.77 | 37.90 | 1,089 | -0.06(-0.17%) |
Jul 01, 2019 | 38.06 | 38.06 | 37.86 | 37.96 | 4,956 | +0.13(+0.34%) |
Jun 28, 2019 | 37.79 | 37.94 | 37.79 | 37.83 | 1,000 | +0.24(+0.63%) |
Jun 27, 2019 | 37.73 | 37.73 | 37.59 | 37.59 | 384 | +0.04(+0.12%) |
Jun 26, 2019 | 37.52 | 37.58 | 37.52 | 37.55 | 1,533 | -0.09(-0.23%) |
Jun 25, 2019 | 37.64 | 37.64 | 37.64 | 37.64 | 180 | -0.23(-0.62%) |
Jun 24, 2019 | 37.79 | 37.98 | 37.76 | 37.87 | 646 | +0.07(+0.19%) |
Jun 21, 2019 | 37.72 | 37.88 | 37.68 | 37.80 | 84,900 | -0.31(-0.81%) |
Jun 20, 2019 | 37.89 | 38.14 | 37.89 | 38.11 | 8,136 | +0.33(+0.87%) |
Jun 19, 2019 | 37.66 | 37.86 | 37.66 | 37.78 | 1,098 | +0.30(+0.80%) |
Jun 18, 2019 | 37.59 | 37.59 | 37.48 | 37.48 | 211 | +0.30(+0.80%) |
Jun 17, 2019 | 37.42 | 37.52 | 37.09 | 37.19 | 2,685 | -0.77(-2.04%) |
Jun 14, 2019 | 38.07 | 38.07 | 37.96 | 37.96 | 200 | -0.46(-1.19%) |
Jun 13, 2019 | 38.48 | 38.48 | 38.40 | 38.42 | 1,078 | -0.14(-0.36%) |
Jun 12, 2019 | 38.61 | 38.61 | 38.55 | 38.55 | 332 | -0.15(-0.39%) |
Jun 11, 2019 | 38.62 | 38.70 | 38.62 | 38.70 | 1,282 | +0.25(+0.65%) |
Jun 10, 2019 | 38.45 | 38.45 | 38.45 | 38.45 | 98 | -0.12(-0.31%) |
Jun 07, 2019 | 38.42 | 38.58 | 38.42 | 38.58 | 500 | +0.45(+1.18%) |
Jun 06, 2019 | 38.20 | 38.20 | 38.12 | 38.12 | 325 | -0.02(-0.05%) |
Jun 05, 2019 | 38.46 | 38.46 | 38.14 | 38.14 | 2,870 | +0.26(+0.69%) |
Jun 04, 2019 | 37.83 | 38.08 | 37.83 | 37.88 | 739 | +0.43(+1.15%) |
Jun 03, 2019 | 37.57 | 37.57 | 37.45 | 37.45 | 3,769 | -0.32(-0.86%) |
May 31, 2019 | 37.64 | 37.80 | 37.61 | 37.77 | 9,600 | -0.31(-0.82%) |
May 30, 2019 | 38.24 | 38.24 | 38.09 | 38.09 | 244 | +0.32(+0.84%) |
May 29, 2019 | 38.07 | 38.07 | 37.65 | 37.77 | 2,351 | -0.53(-1.40%) |
May 28, 2019 | 38.55 | 38.60 | 38.30 | 38.30 | 3,199 | -0.05(-0.13%) |
May 24, 2019 | 38.39 | 38.39 | 38.35 | 38.35 | 100 | +0.22(+0.58%) |
May 23, 2019 | 38.22 | 38.22 | 38.00 | 38.13 | 19,842 | -0.55(-1.41%) |
May 22, 2019 | 38.68 | 38.90 | 38.68 | 38.68 | 1,640 | -0.37(-0.93%) |
May 21, 2019 | 39.10 | 39.21 | 38.91 | 39.05 | 29,465 | +0.39(+1.01%) |
May 20, 2019 | 38.77 | 38.82 | 38.66 | 38.66 | 1,821 | -0.49(-1.25%) |
May 17, 2019 | 39.06 | 39.14 | 39.06 | 39.14 | 100 | -0.12(-0.32%) |
May 16, 2019 | 39.25 | 39.29 | 39.24 | 39.27 | 1,426 | -0.01(-0.02%) |
May 15, 2019 | 39.28 | 39.28 | 39.28 | 39.28 | 9 | +0.04(+0.09%) |
May 14, 2019 | 39.26 | 39.30 | 39.23 | 39.24 | 2,535 | +0.04(+0.09%) |
May 13, 2019 | 39.33 | 39.44 | 39.14 | 39.20 | 1,275 | -0.79(-1.97%) |
May 10, 2019 | 39.86 | 39.99 | 39.86 | 39.99 | 100 | +0.25(+0.63%) |
May 09, 2019 | 39.84 | 39.84 | 39.74 | 39.74 | 4,663 | -0.29(-0.73%) |
May 08, 2019 | 40.00 | 40.08 | 40.00 | 40.03 | 727 | -0.03(-0.07%) |
May 07, 2019 | 40.26 | 40.26 | 40.02 | 40.06 | 557 | -0.67(-1.64%) |
May 06, 2019 | 40.48 | 40.73 | 40.48 | 40.73 | 3,054 | -0.02(-0.05%) |
May 03, 2019 | 40.35 | 40.75 | 40.28 | 40.75 | 2,100 | +0.44(+1.09%) |
May 02, 2019 | 40.34 | 40.34 | 40.30 | 40.31 | 2,857 | -0.25(-0.62%) |