Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.77 | 34.78 | 34.72 | 34.75 | 253,181 | -0.02(-0.04%) |
Jul 30, 2019 | 34.71 | 34.77 | 34.71 | 34.77 | 825,829 | +0.02(+0.06%) |
Jul 29, 2019 | 34.68 | 34.74 | 34.67 | 34.74 | 465,183 | +0.07(+0.22%) |
Jul 26, 2019 | 34.61 | 34.67 | 34.61 | 34.67 | 564,037 | +0.08(+0.24%) |
Jul 25, 2019 | 34.58 | 34.61 | 34.58 | 34.59 | 385,603 | +0.01(+0.02%) |
Jul 24, 2019 | 34.59 | 34.60 | 34.58 | 34.58 | 715,803 | +0.01(+0.02%) |
Jul 23, 2019 | 34.62 | 34.62 | 34.56 | 34.57 | 446,853 | -0.01(-0.04%) |
Jul 22, 2019 | 34.56 | 34.60 | 34.56 | 34.59 | 249,343 | +0.01(+0.04%) |
Jul 19, 2019 | 34.59 | 34.62 | 34.56 | 34.57 | 229,867 | -0.04(-0.11%) |
Jul 18, 2019 | 34.59 | 34.62 | 34.59 | 34.61 | 302,223 | -0.01(-0.02%) |
Jul 17, 2019 | 34.56 | 34.62 | 34.56 | 34.62 | 442,017 | +0.08(+0.24%) |
Jul 16, 2019 | 34.59 | 34.59 | 34.53 | 34.53 | 686,393 | -0.04(-0.11%) |
Jul 15, 2019 | 34.54 | 34.57 | 34.53 | 34.57 | 232,084 | +0.05(+0.15%) |
Jul 12, 2019 | 34.50 | 34.52 | 34.48 | 34.52 | 602,549 | +0.00(+0.00%) |
Jul 11, 2019 | 34.46 | 34.52 | 34.46 | 34.52 | 290,082 | +0.03(+0.09%) |
Jul 10, 2019 | 34.50 | 34.53 | 34.45 | 34.49 | 342,877 | +0.03(+0.09%) |
Jul 09, 2019 | 34.48 | 34.52 | 34.45 | 34.46 | 377,482 | -0.04(-0.11%) |
Jul 08, 2019 | 34.46 | 34.50 | 34.46 | 34.50 | 156,010 | +0.02(+0.04%) |
Jul 05, 2019 | 34.48 | 34.49 | 34.47 | 34.48 | 285,896 | +0.01(+0.02%) |
Jul 03, 2019 | 34.50 | 34.50 | 34.46 | 34.47 | 324,408 | -0.01(-0.02%) |
Jul 02, 2019 | 34.50 | 34.50 | 34.44 | 34.48 | 486,244 | -0.01(-0.02%) |
Jul 01, 2019 | 34.59 | 34.59 | 34.46 | 34.49 | 966,228 | +0.09(+0.26%) |
Jun 28, 2019 | 34.39 | 34.44 | 34.38 | 34.40 | 980,432 | -0.03(-0.09%) |
Jun 27, 2019 | 34.39 | 34.43 | 34.37 | 34.43 | 544,967 | +0.07(+0.19%) |
Jun 26, 2019 | 34.37 | 34.37 | 34.29 | 34.36 | 866,118 | +0.01(+0.04%) |
Jun 25, 2019 | 34.40 | 34.40 | 34.33 | 34.35 | 342,012 | -0.03(-0.09%) |
Jun 24, 2019 | 34.41 | 34.41 | 34.37 | 34.38 | 629,867 | +0.01(+0.04%) |
Jun 21, 2019 | 34.37 | 34.39 | 34.36 | 34.36 | 1,207,234 | -0.02(-0.07%) |
Jun 20, 2019 | 34.36 | 34.39 | 34.36 | 34.38 | 265,298 | +0.01(+0.04%) |
Jun 19, 2019 | 34.34 | 34.38 | 34.33 | 34.37 | 732,676 | +0.02(+0.07%) |
Jun 18, 2019 | 34.38 | 34.44 | 34.32 | 34.35 | 1,390,006 | +0.01(+0.02%) |
Jun 17, 2019 | 34.38 | 34.39 | 34.34 | 34.34 | 145,298 | -0.03(-0.09%) |
Jun 14, 2019 | 34.36 | 34.37 | 34.34 | 34.37 | 173,191 | -0.01(-0.04%) |
Jun 13, 2019 | 34.38 | 34.41 | 34.36 | 34.38 | 624,425 | +0.04(+0.11%) |
Jun 12, 2019 | 34.36 | 34.40 | 34.34 | 34.35 | 286,942 | -0.01(-0.02%) |
Jun 11, 2019 | 34.33 | 34.37 | 34.33 | 34.36 | 1,122,084 | +0.04(+0.11%) |
Jun 10, 2019 | 34.34 | 34.34 | 34.26 | 34.32 | 372,885 | +0.00(+0.00%) |
Jun 07, 2019 | 34.28 | 34.34 | 34.27 | 34.32 | 594,144 | +0.06(+0.17%) |
Jun 06, 2019 | 34.27 | 34.27 | 34.24 | 34.26 | 223,904 | +0.03(+0.09%) |
Jun 05, 2019 | 34.27 | 34.30 | 34.20 | 34.23 | 966,066 | -0.05(-0.15%) |
Jun 04, 2019 | 34.24 | 34.28 | 34.17 | 34.28 | 253,200 | +0.08(+0.24%) |
Jun 03, 2019 | 34.22 | 34.23 | 34.17 | 34.20 | 506,013 | +0.01(+0.02%) |
May 31, 2019 | 34.24 | 34.30 | 34.19 | 34.19 | 2,598,835 | -0.12(-0.35%) |
May 30, 2019 | 34.27 | 34.32 | 34.27 | 34.31 | 219,627 | -0.02(-0.06%) |
May 29, 2019 | 34.35 | 34.37 | 34.30 | 34.33 | 2,121,955 | -0.06(-0.17%) |
May 28, 2019 | 34.38 | 34.44 | 34.37 | 34.39 | 908,532 | +0.01(+0.02%) |
May 24, 2019 | 34.39 | 34.40 | 34.37 | 34.38 | 378,822 | -0.03(-0.09%) |
May 23, 2019 | 34.43 | 34.43 | 34.36 | 34.41 | 355,319 | -0.06(-0.17%) |
May 22, 2019 | 34.47 | 34.49 | 34.43 | 34.47 | 565,190 | -0.02(-0.06%) |
May 21, 2019 | 34.38 | 34.50 | 34.38 | 34.50 | 299,169 | +0.08(+0.24%) |
May 20, 2019 | 34.44 | 34.45 | 34.37 | 34.41 | 807,930 | -0.04(-0.13%) |
May 17, 2019 | 34.45 | 34.47 | 34.38 | 34.46 | 322,390 | +0.00(+0.00%) |
May 16, 2019 | 34.38 | 34.47 | 34.38 | 34.46 | 607,715 | +0.04(+0.11%) |
May 15, 2019 | 34.30 | 34.44 | 34.28 | 34.42 | 492,439 | +0.10(+0.30%) |
May 14, 2019 | 34.27 | 34.34 | 34.27 | 34.32 | 409,413 | +0.01(+0.04%) |
May 13, 2019 | 34.33 | 34.35 | 34.24 | 34.30 | 839,903 | -0.13(-0.37%) |
May 10, 2019 | 34.35 | 34.45 | 34.30 | 34.43 | 386,382 | +0.04(+0.13%) |
May 09, 2019 | 34.44 | 34.44 | 34.33 | 34.38 | 652,371 | -0.07(-0.21%) |
May 08, 2019 | 34.51 | 34.51 | 34.45 | 34.46 | 787,071 | -0.03(-0.09%) |
May 07, 2019 | 34.55 | 34.56 | 34.45 | 34.49 | 599,793 | -0.07(-0.19%) |
May 06, 2019 | 34.56 | 34.58 | 34.55 | 34.55 | 756,760 | -0.04(-0.11%) |
May 03, 2019 | 34.58 | 34.59 | 34.56 | 34.59 | 1,610,333 | +0.03(+0.09%) |
May 02, 2019 | 34.57 | 34.57 | 34.52 | 34.56 | 1,054,996 | +0.00(+0.00%) |