Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.57 | 36.07 | 34.88 | 35.37 | 439,130 | -0.18(-0.51%) |
Jul 30, 2019 | 34.86 | 35.97 | 34.63 | 35.55 | 595,193 | +0.56(+1.60%) |
Jul 29, 2019 | 34.54 | 35.49 | 34.21 | 34.99 | 344,468 | +0.93(+2.73%) |
Jul 26, 2019 | 33.44 | 34.33 | 33.42 | 34.06 | 642,600 | +0.87(+2.62%) |
Jul 25, 2019 | 31.85 | 33.29 | 31.75 | 33.19 | 667,617 | +1.34(+4.21%) |
Jul 24, 2019 | 31.51 | 33.60 | 31.26 | 31.85 | 681,987 | +2.93(+10.13%) |
Jul 23, 2019 | 29.77 | 29.77 | 28.79 | 28.92 | 211,956 | -0.64(-2.17%) |
Jul 22, 2019 | 29.64 | 29.86 | 29.48 | 29.56 | 139,051 | -0.07(-0.24%) |
Jul 19, 2019 | 29.95 | 30.15 | 29.63 | 29.63 | 107,000 | -0.38(-1.27%) |
Jul 18, 2019 | 30.01 | 30.32 | 29.84 | 30.01 | 87,065 | +0.00(+0.00%) |
Jul 17, 2019 | 29.94 | 30.17 | 29.52 | 30.01 | 158,659 | +0.09(+0.30%) |
Jul 16, 2019 | 29.42 | 30.01 | 29.42 | 29.92 | 114,064 | +0.47(+1.60%) |
Jul 15, 2019 | 29.84 | 29.84 | 29.28 | 29.45 | 50,395 | -0.31(-1.04%) |
Jul 12, 2019 | 29.03 | 29.89 | 29.03 | 29.76 | 104,000 | +0.79(+2.73%) |
Jul 11, 2019 | 29.09 | 29.09 | 28.57 | 28.97 | 93,822 | -0.16(-0.55%) |
Jul 10, 2019 | 29.06 | 29.16 | 28.52 | 29.13 | 127,584 | +0.29(+1.01%) |
Jul 09, 2019 | 28.89 | 28.97 | 28.59 | 28.84 | 182,435 | -0.15(-0.52%) |
Jul 08, 2019 | 28.64 | 29.11 | 28.32 | 28.99 | 110,298 | +0.40(+1.40%) |
Jul 05, 2019 | 28.93 | 28.93 | 28.34 | 28.59 | 62,200 | -0.52(-1.79%) |
Jul 03, 2019 | 28.97 | 29.26 | 28.69 | 29.11 | 60,300 | +0.19(+0.66%) |
Jul 02, 2019 | 28.76 | 29.00 | 28.47 | 28.92 | 222,628 | +0.18(+0.63%) |
Jul 01, 2019 | 28.73 | 28.85 | 28.23 | 28.74 | 191,662 | +0.20(+0.70%) |
Jun 28, 2019 | 28.13 | 28.75 | 28.13 | 28.54 | 460,900 | +0.46(+1.64%) |
Jun 27, 2019 | 27.42 | 28.09 | 27.16 | 28.08 | 208,313 | +1.02(+3.77%) |
Jun 26, 2019 | 27.25 | 27.26 | 26.72 | 27.06 | 119,799 | -0.08(-0.29%) |
Jun 25, 2019 | 28.29 | 28.29 | 26.91 | 27.14 | 204,203 | -0.76(-2.72%) |
Jun 24, 2019 | 27.46 | 28.22 | 27.24 | 27.90 | 340,512 | +0.36(+1.31%) |
Jun 21, 2019 | 28.42 | 28.64 | 27.46 | 27.54 | 341,500 | -1.10(-3.84%) |
Jun 20, 2019 | 28.50 | 28.82 | 28.22 | 28.64 | 197,350 | +0.42(+1.49%) |
Jun 19, 2019 | 28.35 | 28.35 | 27.59 | 28.22 | 213,150 | -0.08(-0.28%) |
Jun 18, 2019 | 28.47 | 28.74 | 28.12 | 28.30 | 285,676 | -0.05(-0.18%) |
Jun 17, 2019 | 28.92 | 28.92 | 28.12 | 28.35 | 159,404 | -0.45(-1.56%) |
Jun 14, 2019 | 28.39 | 29.03 | 28.22 | 28.80 | 186,300 | +0.31(+1.09%) |
Jun 13, 2019 | 28.57 | 28.80 | 28.24 | 28.49 | 161,105 | +0.12(+0.42%) |
Jun 12, 2019 | 28.13 | 28.67 | 28.13 | 28.37 | 171,132 | +0.28(+1.00%) |
Jun 11, 2019 | 28.64 | 28.64 | 27.76 | 28.09 | 192,749 | -0.42(-1.47%) |
Jun 10, 2019 | 28.61 | 28.97 | 28.38 | 28.51 | 134,687 | -0.18(-0.63%) |
Jun 07, 2019 | 28.51 | 28.92 | 28.39 | 28.69 | 106,000 | +0.37(+1.31%) |
Jun 06, 2019 | 28.65 | 29.20 | 28.12 | 28.32 | 145,010 | -0.35(-1.22%) |
Jun 05, 2019 | 28.34 | 28.77 | 27.88 | 28.67 | 227,841 | +0.44(+1.56%) |
Jun 04, 2019 | 28.43 | 28.69 | 27.97 | 28.23 | 365,689 | +0.04(+0.14%) |
Jun 03, 2019 | 27.42 | 28.39 | 27.25 | 28.19 | 347,378 | +0.81(+2.96%) |
May 31, 2019 | 27.38 | 27.83 | 27.18 | 27.38 | 156,600 | -0.37(-1.33%) |
May 30, 2019 | 27.98 | 28.21 | 27.46 | 27.75 | 102,501 | -0.20(-0.72%) |
May 29, 2019 | 28.19 | 28.31 | 27.70 | 27.95 | 137,102 | -0.38(-1.34%) |
May 28, 2019 | 28.47 | 28.75 | 28.32 | 28.33 | 155,407 | -0.04(-0.14%) |
May 24, 2019 | 27.99 | 28.45 | 27.99 | 28.37 | 298,900 | +0.58(+2.09%) |
May 23, 2019 | 28.21 | 28.39 | 27.72 | 27.79 | 201,690 | -0.59(-2.08%) |
May 22, 2019 | 28.33 | 28.83 | 28.22 | 28.38 | 154,319 | -0.37(-1.29%) |
May 21, 2019 | 28.46 | 28.85 | 28.42 | 28.75 | 100,361 | +0.37(+1.30%) |
May 20, 2019 | 29.19 | 29.27 | 28.28 | 28.38 | 103,089 | -0.96(-3.27%) |
May 17, 2019 | 29.76 | 30.03 | 29.32 | 29.34 | 178,200 | -0.57(-1.91%) |
May 16, 2019 | 29.51 | 30.00 | 29.51 | 29.91 | 97,880 | +0.52(+1.77%) |
May 15, 2019 | 29.16 | 29.50 | 28.97 | 29.39 | 157,167 | +0.00(+0.00%) |
May 14, 2019 | 28.58 | 29.42 | 28.57 | 29.39 | 169,411 | +0.78(+2.73%) |
May 13, 2019 | 28.30 | 28.82 | 27.99 | 28.61 | 240,597 | +0.17(+0.60%) |
May 10, 2019 | 28.55 | 28.55 | 28.15 | 28.44 | 106,100 | -0.14(-0.49%) |
May 09, 2019 | 28.06 | 28.72 | 27.94 | 28.58 | 162,681 | +0.41(+1.46%) |
May 08, 2019 | 28.38 | 28.92 | 28.15 | 28.17 | 223,175 | -0.15(-0.53%) |
May 07, 2019 | 29.07 | 29.30 | 28.09 | 28.32 | 128,413 | -0.96(-3.28%) |
May 06, 2019 | 28.72 | 29.35 | 28.37 | 29.28 | 166,048 | +0.21(+0.72%) |
May 03, 2019 | 29.30 | 29.40 | 28.71 | 29.07 | 205,400 | +0.03(+0.10%) |
May 02, 2019 | 28.59 | 29.22 | 28.50 | 29.04 | 307,821 | +0.47(+1.65%) |