Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.48 | 35.85 | 34.48 | 35.41 | 2,650 | +1.11(+3.23%) |
Jul 30, 2019 | 34.45 | 34.45 | 34.30 | 34.30 | 561 | -0.11(-0.33%) |
Jul 29, 2019 | 35.18 | 35.18 | 34.41 | 34.41 | 1,604 | -0.26(-0.75%) |
Jul 26, 2019 | 34.61 | 34.77 | 34.61 | 34.68 | 800 | +0.26(+0.76%) |
Jul 25, 2019 | 34.20 | 34.63 | 34.20 | 34.41 | 9,948 | -0.09(-0.26%) |
Jul 24, 2019 | 34.41 | 34.50 | 34.41 | 34.50 | 146 | +0.17(+0.48%) |
Jul 23, 2019 | 34.28 | 34.34 | 34.28 | 34.34 | 731 | +0.76(+2.27%) |
Jul 22, 2019 | 33.42 | 33.58 | 33.42 | 33.58 | 2,247 | +0.09(+0.27%) |
Jul 19, 2019 | 33.44 | 33.49 | 33.44 | 33.49 | 1,100 | +0.71(+2.16%) |
Jul 18, 2019 | 33.45 | 33.45 | 32.78 | 32.78 | 106 | -0.56(-1.69%) |
Jul 17, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 16 | -0.19(-0.56%) |
Jul 16, 2019 | 33.49 | 33.53 | 33.43 | 33.53 | 1,171 | +0.57(+1.73%) |
Jul 15, 2019 | 32.89 | 32.96 | 32.89 | 32.96 | 10,357 | +0.18(+0.54%) |
Jul 12, 2019 | 32.87 | 32.87 | 32.78 | 32.78 | 100 | -0.16(-0.47%) |
Jul 11, 2019 | 32.89 | 32.94 | 32.89 | 32.94 | 1,744 | -0.01(-0.03%) |
Jul 10, 2019 | 33.06 | 33.06 | 32.95 | 32.95 | 1,336 | -0.55(-1.64%) |
Jul 09, 2019 | 33.52 | 33.52 | 33.48 | 33.50 | 1,011 | +0.07(+0.21%) |
Jul 08, 2019 | 33.37 | 33.43 | 33.37 | 33.43 | 1,049 | +0.20(+0.59%) |
Jul 05, 2019 | 33.37 | 33.38 | 33.23 | 33.23 | 1,900 | +0.64(+1.98%) |
Jul 03, 2019 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | +0.04(+0.12%) |
Jul 02, 2019 | 32.55 | 32.55 | 32.55 | 32.55 | 25 | +0.07(+0.21%) |
Jul 01, 2019 | 32.48 | 32.48 | 32.48 | 32.48 | 56 | +0.94(+3.00%) |
Jun 28, 2019 | 31.53 | 31.53 | 31.53 | 31.53 | 100 | -0.00(-0.01%) |
Jun 27, 2019 | 31.54 | 31.54 | 31.54 | 31.54 | 270 | +0.02(+0.07%) |
Jun 26, 2019 | 31.60 | 31.60 | 31.27 | 31.51 | 814 | -0.00(-0.01%) |
Jun 25, 2019 | 31.74 | 31.74 | 31.40 | 31.52 | 849 | +0.32(+1.03%) |
Jun 24, 2019 | 31.20 | 31.20 | 31.20 | 31.20 | 275 | -0.23(-0.73%) |
Jun 21, 2019 | 31.42 | 31.42 | 31.42 | 31.42 | 100 | -0.91(-2.81%) |
Jun 20, 2019 | 32.22 | 32.40 | 32.22 | 32.33 | 401 | -0.73(-2.21%) |
Jun 19, 2019 | 33.24 | 33.24 | 33.06 | 33.06 | 202 | -0.40(-1.21%) |
Jun 18, 2019 | 33.39 | 33.55 | 33.39 | 33.46 | 295 | +0.29(+0.88%) |
Jun 17, 2019 | 33.17 | 33.17 | 33.17 | 33.17 | 128 | -0.13(-0.39%) |
Jun 14, 2019 | 33.00 | 33.31 | 33.00 | 33.30 | 800 | +0.79(+2.44%) |
Jun 13, 2019 | 32.50 | 32.51 | 32.47 | 32.51 | 219 | +0.19(+0.58%) |
Jun 12, 2019 | 31.92 | 32.32 | 31.92 | 32.32 | 257 | +0.46(+1.44%) |
Jun 11, 2019 | 31.97 | 32.01 | 31.87 | 31.87 | 3,916 | -0.09(-0.30%) |
Jun 10, 2019 | 32.09 | 32.09 | 31.96 | 31.96 | 624 | +0.18(+0.58%) |
Jun 07, 2019 | 31.96 | 31.96 | 31.68 | 31.78 | 2,600 | -0.65(-2.01%) |
Jun 06, 2019 | 32.56 | 32.56 | 32.19 | 32.43 | 1,120 | -0.55(-1.68%) |
Jun 05, 2019 | 32.35 | 32.98 | 32.35 | 32.98 | 1,560 | +0.41(+1.25%) |
Jun 04, 2019 | 32.76 | 32.87 | 32.57 | 32.57 | 686 | -0.13(-0.40%) |
Jun 03, 2019 | 33.19 | 33.22 | 32.71 | 32.71 | 3,669 | -0.89(-2.66%) |
May 31, 2019 | 33.75 | 33.78 | 33.60 | 33.60 | 500 | -0.45(-1.31%) |
May 30, 2019 | 34.03 | 34.05 | 34.01 | 34.05 | 1,048 | -0.01(-0.04%) |
May 29, 2019 | 33.86 | 34.06 | 33.86 | 34.06 | 582 | +0.41(+1.23%) |
May 28, 2019 | 33.60 | 33.65 | 33.60 | 33.65 | 172 | +0.54(+1.62%) |
May 24, 2019 | 33.08 | 33.14 | 33.08 | 33.11 | 4,700 | -0.35(-1.04%) |
May 23, 2019 | 34.32 | 34.32 | 33.46 | 33.46 | 295 | -0.25(-0.74%) |
May 22, 2019 | 33.71 | 33.71 | 33.71 | 33.71 | 25 | +0.08(+0.24%) |
May 21, 2019 | 33.66 | 33.66 | 33.62 | 33.62 | 1,100 | +0.05(+0.15%) |
May 20, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 694 | -0.02(-0.06%) |
May 17, 2019 | 33.58 | 33.59 | 33.58 | 33.59 | 500 | +0.17(+0.50%) |
May 16, 2019 | 33.37 | 33.43 | 33.37 | 33.43 | 275 | +0.36(+1.08%) |
May 15, 2019 | 33.03 | 33.07 | 33.03 | 33.07 | 592 | +0.09(+0.27%) |
May 14, 2019 | 32.94 | 32.98 | 32.94 | 32.98 | 1,010 | +0.29(+0.88%) |
May 13, 2019 | 32.65 | 32.69 | 32.65 | 32.69 | 239 | +0.01(+0.03%) |
May 10, 2019 | 32.48 | 32.68 | 32.48 | 32.68 | 12,400 | -0.14(-0.44%) |
May 09, 2019 | 32.69 | 32.83 | 32.69 | 32.83 | 307 | -0.29(-0.87%) |
May 08, 2019 | 33.01 | 33.19 | 33.01 | 33.11 | 4,176 | -0.03(-0.09%) |
May 07, 2019 | 33.20 | 33.38 | 33.14 | 33.14 | 458 | +0.16(+0.49%) |
May 06, 2019 | 33.08 | 33.08 | 32.95 | 32.98 | 1,730 | -0.01(-0.04%) |
May 03, 2019 | 33.09 | 33.09 | 33.00 | 33.00 | 200 | -0.31(-0.93%) |
May 02, 2019 | 33.24 | 33.31 | 33.23 | 33.31 | 8,506 | +0.29(+0.87%) |