Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.22 | 36.28 | 35.65 | 35.87 | 43,873 | -0.33(-0.92%) |
Jul 30, 2019 | 36.12 | 36.24 | 36.02 | 36.20 | 21,721 | -0.11(-0.30%) |
Jul 29, 2019 | 36.35 | 36.35 | 36.22 | 36.31 | 19,287 | -0.06(-0.15%) |
Jul 26, 2019 | 36.22 | 36.37 | 36.21 | 36.36 | 24,188 | +0.25(+0.70%) |
Jul 25, 2019 | 36.21 | 36.21 | 36.04 | 36.11 | 16,694 | -0.19(-0.51%) |
Jul 24, 2019 | 36.04 | 36.30 | 36.03 | 36.30 | 20,178 | +0.21(+0.57%) |
Jul 23, 2019 | 35.89 | 36.09 | 35.86 | 36.09 | 21,917 | +0.32(+0.89%) |
Jul 22, 2019 | 35.80 | 35.86 | 35.73 | 35.78 | 28,507 | +0.00(+0.00%) |
Jul 19, 2019 | 36.04 | 36.09 | 35.77 | 35.78 | 25,151 | -0.18(-0.49%) |
Jul 18, 2019 | 35.74 | 35.96 | 35.74 | 35.95 | 14,025 | +0.12(+0.34%) |
Jul 17, 2019 | 36.10 | 36.10 | 35.83 | 35.83 | 26,038 | -0.24(-0.67%) |
Jul 16, 2019 | 36.08 | 36.14 | 36.00 | 36.08 | 28,232 | -0.06(-0.16%) |
Jul 15, 2019 | 36.26 | 36.26 | 36.06 | 36.13 | 17,188 | +0.02(+0.05%) |
Jul 12, 2019 | 35.94 | 36.11 | 35.94 | 36.11 | 22,903 | +0.19(+0.52%) |
Jul 11, 2019 | 35.95 | 35.95 | 35.78 | 35.93 | 11,360 | +0.07(+0.21%) |
Jul 10, 2019 | 35.86 | 35.95 | 35.75 | 35.85 | 96,322 | +0.14(+0.39%) |
Jul 09, 2019 | 35.55 | 35.75 | 35.55 | 35.71 | 45,653 | +0.02(+0.05%) |
Jul 08, 2019 | 35.70 | 35.74 | 35.62 | 35.69 | 34,778 | -0.19(-0.52%) |
Jul 05, 2019 | 35.73 | 35.88 | 35.60 | 35.88 | 124,257 | -0.07(-0.18%) |
Jul 03, 2019 | 35.80 | 35.94 | 35.73 | 35.94 | 79,627 | +0.37(+1.05%) |
Jul 02, 2019 | 35.63 | 35.63 | 35.45 | 35.57 | 59,160 | +0.00(+0.00%) |
Jul 01, 2019 | 35.87 | 35.87 | 35.41 | 35.57 | 28,836 | +0.26(+0.74%) |
Jun 28, 2019 | 35.17 | 35.31 | 35.13 | 35.31 | 16,375 | +0.22(+0.64%) |
Jun 27, 2019 | 34.97 | 35.09 | 34.96 | 35.08 | 46,954 | +0.24(+0.70%) |
Jun 26, 2019 | 34.99 | 35.04 | 34.84 | 34.84 | 40,605 | -0.11(-0.32%) |
Jun 25, 2019 | 35.36 | 35.36 | 34.92 | 34.95 | 47,462 | -0.29(-0.81%) |
Jun 24, 2019 | 35.44 | 35.44 | 35.21 | 35.24 | 52,550 | -0.09(-0.26%) |
Jun 21, 2019 | 35.47 | 35.47 | 35.26 | 35.33 | 30,540 | -0.09(-0.26%) |
Jun 20, 2019 | 35.44 | 35.44 | 35.16 | 35.43 | 27,548 | +0.32(+0.92%) |
Jun 19, 2019 | 34.96 | 35.11 | 34.93 | 35.10 | 40,583 | +0.13(+0.37%) |
Jun 18, 2019 | 34.79 | 35.07 | 34.79 | 34.97 | 19,222 | +0.36(+1.04%) |
Jun 17, 2019 | 34.78 | 34.78 | 34.60 | 34.61 | 21,565 | -0.04(-0.11%) |
Jun 14, 2019 | 34.89 | 34.89 | 34.54 | 34.65 | 15,000 | -0.03(-0.08%) |
Jun 13, 2019 | 34.62 | 34.70 | 34.56 | 34.67 | 14,981 | +0.15(+0.43%) |
Jun 12, 2019 | 34.54 | 34.56 | 34.45 | 34.53 | 40,120 | -0.06(-0.19%) |
Jun 11, 2019 | 34.84 | 34.84 | 34.51 | 34.59 | 42,967 | -0.05(-0.13%) |
Jun 10, 2019 | 34.69 | 34.80 | 34.60 | 34.64 | 472,873 | +0.22(+0.65%) |
Jun 07, 2019 | 34.25 | 34.54 | 34.25 | 34.42 | 36,260 | +0.26(+0.76%) |
Jun 06, 2019 | 33.95 | 34.19 | 33.93 | 34.16 | 40,035 | +0.19(+0.57%) |
Jun 05, 2019 | 33.86 | 33.96 | 33.64 | 33.96 | 25,767 | +0.31(+0.91%) |
Jun 04, 2019 | 33.26 | 33.66 | 33.21 | 33.66 | 41,417 | +0.74(+2.25%) |
Jun 03, 2019 | 32.94 | 33.09 | 32.77 | 32.91 | 42,453 | +0.02(+0.06%) |
May 31, 2019 | 33.13 | 33.13 | 32.88 | 32.90 | 39,821 | -0.44(-1.31%) |
May 30, 2019 | 33.37 | 33.43 | 33.18 | 33.33 | 17,198 | +0.06(+0.20%) |
May 29, 2019 | 33.39 | 33.39 | 33.08 | 33.27 | 38,051 | -0.23(-0.69%) |
May 28, 2019 | 33.90 | 33.90 | 33.47 | 33.50 | 22,652 | -0.24(-0.71%) |
May 24, 2019 | 33.84 | 33.86 | 33.70 | 33.74 | 21,799 | +0.04(+0.11%) |
May 23, 2019 | 33.83 | 33.83 | 33.52 | 33.70 | 31,924 | -0.45(-1.33%) |
May 22, 2019 | 34.18 | 34.22 | 34.08 | 34.16 | 27,300 | -0.12(-0.35%) |
May 21, 2019 | 34.16 | 34.30 | 34.16 | 34.28 | 18,853 | +0.34(+1.01%) |
May 20, 2019 | 33.99 | 34.08 | 33.87 | 33.93 | 12,917 | -0.26(-0.76%) |
May 17, 2019 | 34.12 | 34.43 | 34.12 | 34.19 | 28,921 | -0.19(-0.57%) |
May 16, 2019 | 34.20 | 34.53 | 34.20 | 34.39 | 165,731 | +0.29(+0.84%) |
May 15, 2019 | 33.76 | 34.17 | 33.74 | 34.10 | 28,271 | +0.14(+0.42%) |
May 14, 2019 | 33.73 | 34.12 | 33.73 | 33.96 | 461,093 | +0.31(+0.92%) |
May 13, 2019 | 33.90 | 33.90 | 33.52 | 33.65 | 48,645 | -0.86(-2.50%) |
May 10, 2019 | 34.25 | 34.51 | 33.86 | 34.51 | 18,885 | +0.13(+0.38%) |
May 09, 2019 | 34.12 | 34.40 | 33.95 | 34.38 | 433,810 | -0.07(-0.22%) |
May 08, 2019 | 34.47 | 34.60 | 34.41 | 34.45 | 19,716 | -0.06(-0.16%) |
May 07, 2019 | 34.98 | 34.98 | 34.26 | 34.51 | 40,070 | -0.54(-1.53%) |
May 06, 2019 | 34.66 | 35.12 | 34.66 | 35.05 | 29,522 | -0.17(-0.47%) |
May 03, 2019 | 35.05 | 35.22 | 35.05 | 35.21 | 21,367 | +0.34(+0.98%) |
May 02, 2019 | 34.84 | 35.02 | 34.67 | 34.87 | 19,842 | -0.07(-0.21%) |