Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.62 | 37.77 | 37.12 | 37.29 | 53,584 | -0.32(-0.85%) |
Jul 30, 2019 | 37.25 | 37.61 | 37.14 | 37.61 | 81,855 | +0.16(+0.44%) |
Jul 29, 2019 | 37.57 | 37.58 | 37.41 | 37.45 | 52,050 | -0.17(-0.45%) |
Jul 26, 2019 | 37.58 | 37.65 | 37.50 | 37.62 | 85,398 | +0.04(+0.10%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.46 | 37.58 | 45,827 | -0.16(-0.42%) |
Jul 24, 2019 | 37.24 | 37.74 | 37.24 | 37.74 | 49,980 | +0.30(+0.80%) |
Jul 23, 2019 | 37.22 | 37.46 | 37.14 | 37.44 | 47,285 | +0.46(+1.23%) |
Jul 22, 2019 | 37.02 | 37.12 | 36.91 | 36.99 | 22,891 | +0.02(+0.05%) |
Jul 19, 2019 | 37.00 | 37.23 | 36.89 | 36.97 | 40,389 | +0.18(+0.48%) |
Jul 18, 2019 | 36.77 | 36.82 | 36.60 | 36.79 | 23,773 | +0.03(+0.08%) |
Jul 17, 2019 | 37.31 | 37.31 | 36.74 | 36.76 | 54,789 | -0.74(-1.96%) |
Jul 16, 2019 | 37.27 | 37.57 | 37.27 | 37.50 | 44,783 | +0.26(+0.70%) |
Jul 15, 2019 | 37.34 | 37.36 | 37.17 | 37.24 | 58,181 | -0.16(-0.42%) |
Jul 12, 2019 | 36.85 | 37.40 | 36.85 | 37.40 | 76,590 | +0.66(+1.80%) |
Jul 11, 2019 | 36.54 | 36.75 | 36.47 | 36.73 | 69,081 | +0.19(+0.51%) |
Jul 10, 2019 | 36.82 | 36.88 | 36.55 | 36.55 | 52,172 | -0.15(-0.41%) |
Jul 09, 2019 | 36.59 | 36.71 | 36.47 | 36.70 | 44,845 | -0.07(-0.18%) |
Jul 08, 2019 | 36.89 | 36.93 | 36.69 | 36.76 | 32,665 | -0.29(-0.78%) |
Jul 05, 2019 | 37.03 | 37.05 | 36.66 | 37.05 | 78,201 | -0.16(-0.43%) |
Jul 03, 2019 | 37.09 | 37.21 | 37.01 | 37.21 | 26,532 | +0.22(+0.59%) |
Jul 02, 2019 | 37.11 | 37.13 | 36.91 | 36.99 | 67,658 | -0.12(-0.31%) |
Jul 01, 2019 | 37.41 | 37.48 | 36.97 | 37.11 | 69,429 | +0.11(+0.30%) |
Jun 28, 2019 | 36.64 | 37.06 | 36.64 | 36.99 | 65,955 | +0.36(+0.99%) |
Jun 27, 2019 | 36.54 | 36.67 | 36.44 | 36.63 | 29,153 | +0.18(+0.48%) |
Jun 26, 2019 | 36.51 | 36.56 | 36.41 | 36.46 | 78,569 | +0.06(+0.15%) |
Jun 25, 2019 | 36.62 | 36.62 | 36.39 | 36.40 | 45,518 | -0.20(-0.56%) |
Jun 24, 2019 | 36.74 | 36.85 | 36.60 | 36.60 | 36,579 | -0.12(-0.33%) |
Jun 21, 2019 | 36.92 | 36.99 | 36.73 | 36.73 | 40,067 | -0.20(-0.55%) |
Jun 20, 2019 | 36.72 | 36.99 | 36.56 | 36.93 | 69,503 | +0.57(+1.56%) |
Jun 19, 2019 | 36.38 | 36.43 | 36.24 | 36.36 | 74,946 | +0.01(+0.03%) |
Jun 18, 2019 | 35.93 | 36.43 | 35.93 | 36.35 | 82,196 | +0.65(+1.81%) |
Jun 17, 2019 | 35.88 | 35.88 | 35.70 | 35.71 | 29,078 | -0.15(-0.41%) |
Jun 14, 2019 | 36.04 | 36.04 | 35.74 | 35.85 | 30,847 | -0.19(-0.51%) |
Jun 13, 2019 | 35.95 | 36.04 | 35.81 | 36.04 | 40,251 | +0.19(+0.54%) |
Jun 12, 2019 | 35.76 | 35.84 | 35.66 | 35.84 | 96,790 | +0.07(+0.21%) |
Jun 11, 2019 | 36.26 | 36.28 | 35.67 | 35.77 | 674,421 | -0.26(-0.72%) |
Jun 10, 2019 | 36.21 | 36.39 | 36.03 | 36.03 | 47,912 | +0.09(+0.26%) |
Jun 07, 2019 | 35.78 | 36.07 | 35.78 | 35.94 | 38,289 | +0.27(+0.75%) |
Jun 06, 2019 | 35.66 | 35.74 | 35.42 | 35.67 | 36,504 | +0.04(+0.10%) |
Jun 05, 2019 | 35.46 | 35.64 | 35.33 | 35.63 | 47,215 | +0.32(+0.92%) |
Jun 04, 2019 | 34.78 | 35.32 | 34.73 | 35.31 | 687,008 | +0.83(+2.39%) |
Jun 03, 2019 | 34.19 | 34.62 | 34.19 | 34.48 | 117,024 | +0.24(+0.70%) |
May 31, 2019 | 34.32 | 34.42 | 34.17 | 34.24 | 57,812 | -0.45(-1.28%) |
May 30, 2019 | 34.63 | 34.86 | 34.59 | 34.68 | 46,378 | +0.13(+0.38%) |
May 29, 2019 | 34.54 | 34.71 | 34.37 | 34.55 | 86,649 | -0.19(-0.56%) |
May 28, 2019 | 35.16 | 35.16 | 34.74 | 34.75 | 242,551 | -0.26(-0.74%) |
May 24, 2019 | 35.18 | 35.27 | 34.93 | 35.01 | 64,283 | +0.03(+0.08%) |
May 23, 2019 | 35.18 | 35.21 | 34.78 | 34.98 | 125,646 | -0.57(-1.62%) |
May 22, 2019 | 35.72 | 35.72 | 35.56 | 35.56 | 56,454 | -0.27(-0.75%) |
May 21, 2019 | 35.67 | 35.87 | 35.59 | 35.82 | 74,343 | +0.43(+1.20%) |
May 20, 2019 | 35.25 | 35.50 | 35.25 | 35.40 | 46,647 | -0.10(-0.29%) |
May 17, 2019 | 35.53 | 35.87 | 35.50 | 35.50 | 31,710 | -0.39(-1.08%) |
May 16, 2019 | 35.73 | 36.02 | 35.70 | 35.89 | 51,761 | +0.27(+0.75%) |
May 15, 2019 | 35.25 | 35.72 | 35.20 | 35.62 | 65,459 | +0.10(+0.29%) |
May 14, 2019 | 35.29 | 35.75 | 35.27 | 35.52 | 63,469 | +0.33(+0.95%) |
May 13, 2019 | 35.37 | 35.51 | 34.98 | 35.18 | 111,591 | -1.01(-2.79%) |
May 10, 2019 | 35.87 | 36.25 | 35.45 | 36.20 | 55,007 | +0.11(+0.31%) |
May 09, 2019 | 35.82 | 36.11 | 35.57 | 36.08 | 98,872 | -0.05(-0.13%) |
May 08, 2019 | 36.15 | 36.38 | 36.08 | 36.13 | 52,285 | -0.06(-0.15%) |
May 07, 2019 | 36.50 | 36.58 | 35.90 | 36.19 | 100,771 | -0.74(-2.01%) |
May 06, 2019 | 36.48 | 36.97 | 36.39 | 36.93 | 71,203 | -0.30(-0.80%) |
May 03, 2019 | 36.89 | 37.23 | 36.89 | 37.22 | 62,989 | +0.49(+1.34%) |
May 02, 2019 | 36.64 | 36.75 | 36.38 | 36.73 | 63,377 | +0.00(+0.00%) |