Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2019 | 32.17 | 32.17 | 0 | +0.00(+0.00%) | ||
Jul 26, 2019 | 34.97 | 34.97 | 34.07 | 34.31 | 1,023,500 | -0.55(-1.58%) |
Jul 25, 2019 | 35.81 | 35.89 | 34.81 | 34.86 | 853,618 | -0.87(-2.43%) |
Jul 24, 2019 | 35.54 | 36.01 | 35.47 | 35.73 | 886,009 | +0.21(+0.59%) |
Jul 23, 2019 | 35.77 | 36.00 | 35.47 | 35.52 | 1,024,072 | -0.22(-0.62%) |
Jul 22, 2019 | 35.19 | 35.82 | 35.18 | 35.74 | 922,311 | +0.61(+1.74%) |
Jul 19, 2019 | 35.24 | 35.43 | 34.77 | 35.13 | 937,100 | -0.09(-0.26%) |
Jul 18, 2019 | 35.59 | 35.59 | 35.05 | 35.22 | 759,735 | -0.43(-1.21%) |
Jul 17, 2019 | 36.13 | 36.21 | 35.63 | 35.65 | 342,980 | -0.51(-1.41%) |
Jul 16, 2019 | 36.54 | 36.58 | 36.09 | 36.16 | 264,475 | -0.44(-1.20%) |
Jul 15, 2019 | 36.78 | 36.83 | 36.52 | 36.60 | 319,838 | -0.12(-0.33%) |
Jul 12, 2019 | 36.66 | 36.86 | 36.58 | 36.72 | 228,800 | +0.25(+0.69%) |
Jul 11, 2019 | 36.54 | 36.83 | 36.45 | 36.47 | 929,548 | +0.02(+0.05%) |
Jul 10, 2019 | 36.35 | 36.67 | 36.13 | 36.45 | 428,467 | +0.32(+0.89%) |
Jul 09, 2019 | 36.80 | 36.81 | 36.05 | 36.13 | 798,931 | -0.49(-1.34%) |
Jul 08, 2019 | 36.77 | 37.03 | 36.61 | 36.62 | 399,011 | -0.24(-0.65%) |
Jul 05, 2019 | 36.47 | 36.96 | 36.46 | 36.86 | 277,500 | +0.24(+0.66%) |
Jul 03, 2019 | 36.31 | 36.85 | 36.31 | 36.62 | 245,500 | +0.33(+0.91%) |
Jul 02, 2019 | 36.54 | 36.60 | 35.92 | 36.29 | 384,653 | -0.26(-0.71%) |
Jul 01, 2019 | 36.60 | 37.08 | 36.30 | 36.55 | 398,957 | +0.22(+0.61%) |
Jun 28, 2019 | 36.20 | 36.48 | 36.01 | 36.33 | 399,200 | +0.21(+0.58%) |
Jun 27, 2019 | 36.27 | 36.34 | 36.00 | 36.12 | 148,080 | +0.06(+0.17%) |
Jun 26, 2019 | 36.27 | 36.52 | 36.06 | 36.06 | 607,299 | -0.03(-0.08%) |
Jun 25, 2019 | 36.54 | 36.62 | 36.09 | 36.09 | 223,760 | -0.53(-1.45%) |
Jun 24, 2019 | 36.71 | 36.80 | 36.49 | 36.62 | 553,438 | +0.00(+0.00%) |
Jun 21, 2019 | 36.20 | 36.85 | 36.16 | 36.62 | 1,312,000 | +0.48(+1.33%) |
Jun 20, 2019 | 36.15 | 36.61 | 35.87 | 36.14 | 947,095 | +0.37(+1.03%) |
Jun 19, 2019 | 35.93 | 36.01 | 35.55 | 35.77 | 645,231 | -0.19(-0.53%) |
Jun 18, 2019 | 35.57 | 36.21 | 35.55 | 35.96 | 594,129 | +0.42(+1.18%) |
Jun 17, 2019 | 35.48 | 35.74 | 35.41 | 35.54 | 549,782 | +0.01(+0.03%) |
Jun 14, 2019 | 35.87 | 35.87 | 35.48 | 35.53 | 441,200 | -0.31(-0.86%) |
Jun 13, 2019 | 35.86 | 36.08 | 35.75 | 35.84 | 388,769 | +0.28(+0.79%) |
Jun 12, 2019 | 35.63 | 35.93 | 35.54 | 35.56 | 403,474 | -0.08(-0.22%) |
Jun 11, 2019 | 35.27 | 35.88 | 35.27 | 35.64 | 497,750 | +0.37(+1.05%) |
Jun 10, 2019 | 35.43 | 35.50 | 35.11 | 35.27 | 133,479 | -0.01(-0.03%) |
Jun 07, 2019 | 35.45 | 35.65 | 35.27 | 35.28 | 570,900 | -0.05(-0.14%) |
Jun 06, 2019 | 35.41 | 35.61 | 35.24 | 35.33 | 449,717 | +0.03(+0.08%) |
Jun 05, 2019 | 35.59 | 35.68 | 35.04 | 35.30 | 419,239 | -0.29(-0.81%) |
Jun 04, 2019 | 35.36 | 35.71 | 35.29 | 35.59 | 414,459 | +0.39(+1.11%) |
Jun 03, 2019 | 34.92 | 35.43 | 34.92 | 35.20 | 402,434 | +0.32(+0.92%) |
May 31, 2019 | 34.61 | 35.05 | 34.38 | 34.88 | 932,800 | +0.06(+0.17%) |
May 30, 2019 | 35.38 | 35.41 | 34.80 | 34.82 | 424,263 | -0.52(-1.47%) |
May 29, 2019 | 35.03 | 35.46 | 34.66 | 35.34 | 335,611 | -0.04(-0.11%) |
May 28, 2019 | 35.74 | 35.76 | 35.11 | 35.38 | 471,498 | -0.23(-0.65%) |
May 24, 2019 | 35.62 | 35.72 | 35.15 | 35.61 | 326,200 | +0.25(+0.71%) |
May 23, 2019 | 36.02 | 36.02 | 34.79 | 35.36 | 627,145 | -1.00(-2.75%) |
May 22, 2019 | 36.25 | 36.51 | 36.22 | 36.36 | 296,177 | -0.04(-0.11%) |
May 21, 2019 | 35.66 | 36.50 | 35.62 | 36.40 | 478,971 | +0.84(+2.36%) |
May 20, 2019 | 35.56 | 35.65 | 35.34 | 35.56 | 1,579,247 | -0.02(-0.06%) |
May 17, 2019 | 35.89 | 35.92 | 35.49 | 35.58 | 509,100 | -0.39(-1.08%) |
May 16, 2019 | 35.62 | 36.24 | 35.62 | 35.97 | 848,665 | +0.37(+1.04%) |
May 15, 2019 | 34.89 | 35.74 | 34.87 | 35.60 | 1,068,528 | +0.55(+1.57%) |
May 14, 2019 | 34.91 | 35.55 | 34.91 | 35.05 | 1,090,218 | +0.26(+0.75%) |
May 13, 2019 | 35.20 | 35.53 | 34.75 | 34.79 | 903,494 | -0.76(-2.14%) |
May 10, 2019 | 35.04 | 35.77 | 34.77 | 35.55 | 2,018,200 | +0.69(+1.98%) |
May 09, 2019 | 35.15 | 35.30 | 34.40 | 34.86 | 1,087,289 | -0.44(-1.25%) |
May 08, 2019 | 35.01 | 35.66 | 34.68 | 35.30 | 3,306,967 | +2.48(+7.56%) |
May 07, 2019 | 32.74 | 33.06 | 32.12 | 32.82 | 737,603 | -0.13(-0.38%) |
May 06, 2019 | 32.81 | 33.30 | 32.68 | 32.95 | 749,087 | -0.31(-0.93%) |
May 03, 2019 | 32.87 | 33.37 | 32.87 | 33.26 | 343,656 | +0.60(+1.84%) |
May 02, 2019 | 32.60 | 33.04 | 32.12 | 32.66 | 505,808 | -0.06(-0.18%) |