Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.79 | 34.19 | 33.79 | 34.08 | 709,951 | +0.26(+0.76%) |
Jul 30, 2019 | 33.86 | 33.87 | 33.71 | 33.82 | 1,854,774 | +0.09(+0.26%) |
Jul 29, 2019 | 33.81 | 33.84 | 33.71 | 33.73 | 599,626 | +0.00(+0.00%) |
Jul 26, 2019 | 33.77 | 33.79 | 33.67 | 33.73 | 324,637 | +0.09(+0.26%) |
Jul 25, 2019 | 33.65 | 33.70 | 33.49 | 33.64 | 386,085 | -0.16(-0.47%) |
Jul 24, 2019 | 33.77 | 33.81 | 33.72 | 33.80 | 357,465 | +0.13(+0.40%) |
Jul 23, 2019 | 33.76 | 33.78 | 33.60 | 33.67 | 404,442 | -0.17(-0.50%) |
Jul 22, 2019 | 33.98 | 33.98 | 33.79 | 33.84 | 580,743 | +0.04(+0.13%) |
Jul 19, 2019 | 33.74 | 33.83 | 33.73 | 33.80 | 459,584 | -0.07(-0.21%) |
Jul 18, 2019 | 33.73 | 33.93 | 33.67 | 33.87 | 477,703 | +0.01(+0.03%) |
Jul 17, 2019 | 33.61 | 33.86 | 33.61 | 33.86 | 574,767 | +0.36(+1.06%) |
Jul 16, 2019 | 33.40 | 33.50 | 33.34 | 33.50 | 820,902 | -0.11(-0.32%) |
Jul 15, 2019 | 33.47 | 33.62 | 33.47 | 33.61 | 707,402 | +0.20(+0.59%) |
Jul 12, 2019 | 33.33 | 33.47 | 33.28 | 33.41 | 585,333 | +0.04(+0.13%) |
Jul 11, 2019 | 33.70 | 33.70 | 33.29 | 33.37 | 584,921 | -0.45(-1.32%) |
Jul 10, 2019 | 33.96 | 33.96 | 33.73 | 33.81 | 415,525 | -0.19(-0.55%) |
Jul 09, 2019 | 34.04 | 34.04 | 33.89 | 34.00 | 767,214 | -0.01(-0.03%) |
Jul 08, 2019 | 34.11 | 34.15 | 33.99 | 34.01 | 449,021 | +0.04(+0.11%) |
Jul 05, 2019 | 33.99 | 33.99 | 33.77 | 33.97 | 849,732 | -0.40(-1.17%) |
Jul 03, 2019 | 34.24 | 34.42 | 34.22 | 34.37 | 345,838 | +0.22(+0.65%) |
Jul 02, 2019 | 33.96 | 34.20 | 33.96 | 34.15 | 1,126,000 | +0.23(+0.68%) |
Jul 01, 2019 | 33.98 | 34.04 | 33.74 | 33.92 | 1,582,999 | -0.03(-0.08%) |
Jun 28, 2019 | 33.94 | 34.05 | 33.89 | 33.95 | 1,711,991 | -0.06(-0.18%) |
Jun 27, 2019 | 33.88 | 34.06 | 33.80 | 34.01 | 837,722 | +0.23(+0.68%) |
Jun 26, 2019 | 33.97 | 33.97 | 33.77 | 33.78 | 574,988 | -0.23(-0.68%) |
Jun 25, 2019 | 34.00 | 34.07 | 33.98 | 34.01 | 469,579 | +0.12(+0.34%) |
Jun 24, 2019 | 33.82 | 33.92 | 33.81 | 33.89 | 718,371 | +0.23(+0.69%) |
Jun 21, 2019 | 33.92 | 33.92 | 33.63 | 33.66 | 791,922 | -0.33(-0.97%) |
Jun 20, 2019 | 34.01 | 34.16 | 33.96 | 33.99 | 1,737,267 | +0.10(+0.29%) |
Jun 19, 2019 | 33.74 | 33.97 | 33.68 | 33.89 | 596,284 | +0.04(+0.13%) |
Jun 18, 2019 | 33.96 | 33.98 | 33.77 | 33.85 | 887,476 | +0.15(+0.45%) |
Jun 17, 2019 | 33.64 | 33.72 | 33.56 | 33.70 | 3,564,121 | +0.05(+0.16%) |
Jun 14, 2019 | 33.56 | 33.70 | 33.56 | 33.64 | 1,343,627 | +0.07(+0.21%) |
Jun 13, 2019 | 33.49 | 33.59 | 33.48 | 33.57 | 490,227 | +0.12(+0.35%) |
Jun 12, 2019 | 33.37 | 33.47 | 33.36 | 33.46 | 471,797 | +0.02(+0.05%) |
Jun 11, 2019 | 33.37 | 33.48 | 33.35 | 33.44 | 414,080 | +0.03(+0.08%) |
Jun 10, 2019 | 33.46 | 33.46 | 33.36 | 33.41 | 967,625 | -0.29(-0.87%) |
Jun 07, 2019 | 33.73 | 33.79 | 33.64 | 33.71 | 2,346,654 | +0.29(+0.88%) |
Jun 06, 2019 | 33.51 | 33.66 | 33.34 | 33.41 | 794,400 | +0.09(+0.27%) |
Jun 05, 2019 | 33.40 | 33.50 | 33.32 | 33.32 | 2,076,047 | -0.19(-0.56%) |
Jun 04, 2019 | 33.64 | 33.71 | 33.42 | 33.51 | 2,151,507 | -0.36(-1.08%) |
Jun 03, 2019 | 33.74 | 33.92 | 33.66 | 33.88 | 16,129,216 | +0.22(+0.64%) |
May 31, 2019 | 33.43 | 33.67 | 33.40 | 33.66 | 2,079,790 | +0.42(+1.26%) |
May 30, 2019 | 33.04 | 33.25 | 32.93 | 33.24 | 515,138 | +0.28(+0.83%) |
May 29, 2019 | 33.12 | 33.18 | 32.96 | 32.97 | 1,883,275 | +0.08(+0.24%) |
May 28, 2019 | 32.78 | 32.91 | 32.73 | 32.89 | 2,285,818 | +0.24(+0.73%) |
May 24, 2019 | 32.59 | 32.65 | 32.54 | 32.65 | 411,541 | +0.03(+0.08%) |
May 23, 2019 | 32.41 | 32.73 | 32.41 | 32.62 | 586,051 | +0.36(+1.10%) |
May 22, 2019 | 32.12 | 32.27 | 32.12 | 32.27 | 544,796 | +0.19(+0.58%) |
May 21, 2019 | 32.11 | 32.13 | 32.03 | 32.08 | 769,324 | -0.04(-0.14%) |
May 20, 2019 | 32.23 | 32.28 | 32.11 | 32.12 | 712,832 | -0.08(-0.25%) |
May 17, 2019 | 32.27 | 32.27 | 32.12 | 32.20 | 283,449 | +0.08(+0.25%) |
May 16, 2019 | 32.14 | 32.16 | 32.08 | 32.12 | 557,405 | -0.12(-0.36%) |
May 15, 2019 | 32.27 | 32.27 | 32.15 | 32.24 | 446,157 | +0.21(+0.67%) |
May 14, 2019 | 32.08 | 32.11 | 32.00 | 32.03 | 376,420 | -0.11(-0.33%) |
May 13, 2019 | 32.03 | 32.18 | 32.01 | 32.13 | 2,496,602 | +0.26(+0.81%) |
May 10, 2019 | 31.92 | 32.04 | 31.84 | 31.88 | 1,383,222 | -0.04(-0.11%) |
May 09, 2019 | 31.95 | 32.02 | 31.80 | 31.91 | 594,621 | +0.11(+0.33%) |
May 08, 2019 | 31.98 | 32.01 | 31.77 | 31.80 | 710,469 | -0.12(-0.39%) |
May 07, 2019 | 31.83 | 31.98 | 31.79 | 31.93 | 479,694 | +0.22(+0.70%) |
May 06, 2019 | 31.78 | 31.79 | 31.67 | 31.71 | 518,556 | +0.11(+0.34%) |
May 03, 2019 | 31.59 | 31.66 | 31.53 | 31.60 | 652,067 | +0.07(+0.23%) |
May 02, 2019 | 31.61 | 31.64 | 31.45 | 31.53 | 305,186 | -0.12(-0.39%) |