Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.44 | 37.48 | 36.88 | 36.93 | 85,756 | -0.54(-1.43%) |
Jul 30, 2019 | 37.41 | 37.49 | 37.31 | 37.47 | 13,392 | +0.16(+0.43%) |
Jul 29, 2019 | 37.12 | 37.31 | 37.04 | 37.31 | 4,971 | +0.23(+0.63%) |
Jul 26, 2019 | 37.24 | 37.27 | 37.07 | 37.07 | 4,574 | +0.05(+0.14%) |
Jul 25, 2019 | 37.22 | 37.22 | 37.02 | 37.02 | 31,028 | -0.31(-0.84%) |
Jul 24, 2019 | 37.39 | 37.39 | 37.28 | 37.34 | 6,252 | +0.26(+0.69%) |
Jul 23, 2019 | 37.30 | 37.31 | 37.08 | 37.08 | 2,550 | -0.17(-0.45%) |
Jul 22, 2019 | 37.27 | 37.33 | 37.25 | 37.25 | 28,892 | +0.08(+0.23%) |
Jul 19, 2019 | 37.55 | 37.64 | 37.14 | 37.17 | 54,684 | -0.55(-1.47%) |
Jul 18, 2019 | 37.01 | 37.72 | 37.01 | 37.72 | 58,052 | +0.61(+1.66%) |
Jul 17, 2019 | 36.66 | 37.11 | 36.66 | 37.11 | 2,194 | +0.68(+1.87%) |
Jul 16, 2019 | 36.54 | 36.69 | 36.39 | 36.42 | 258,032 | -0.21(-0.57%) |
Jul 15, 2019 | 36.49 | 36.63 | 36.49 | 36.63 | 7,921 | +0.08(+0.22%) |
Jul 12, 2019 | 36.37 | 36.55 | 36.36 | 36.55 | 1,489 | +0.19(+0.51%) |
Jul 11, 2019 | 36.53 | 36.54 | 36.37 | 36.37 | 7,764 | -0.28(-0.77%) |
Jul 10, 2019 | 36.40 | 36.65 | 36.40 | 36.65 | 3,972 | +0.54(+1.48%) |
Jul 09, 2019 | 35.98 | 36.17 | 35.98 | 36.11 | 3,968 | +0.13(+0.36%) |
Jul 08, 2019 | 36.20 | 36.20 | 35.98 | 35.98 | 6,908 | -0.18(-0.49%) |
Jul 05, 2019 | 35.97 | 36.16 | 35.88 | 36.16 | 2,553 | -0.46(-1.26%) |
Jul 03, 2019 | 36.52 | 36.70 | 36.52 | 36.62 | 284,380 | +0.09(+0.26%) |
Jul 02, 2019 | 35.96 | 36.56 | 35.96 | 36.53 | 74,048 | +0.71(+1.97%) |
Jul 01, 2019 | 36.02 | 36.17 | 35.82 | 35.82 | 320,191 | -0.59(-1.63%) |
Jun 28, 2019 | 36.43 | 36.47 | 36.28 | 36.41 | 20,533 | +0.05(+0.15%) |
Jun 27, 2019 | 36.26 | 36.36 | 36.25 | 36.36 | 4,054 | -0.02(-0.05%) |
Jun 26, 2019 | 36.38 | 36.54 | 36.28 | 36.38 | 7,663 | -0.33(-0.90%) |
Jun 25, 2019 | 36.82 | 37.03 | 36.54 | 36.70 | 87,192 | +0.03(+0.08%) |
Jun 24, 2019 | 36.41 | 36.68 | 36.36 | 36.68 | 20,369 | +0.47(+1.30%) |
Jun 21, 2019 | 36.19 | 36.25 | 35.99 | 36.21 | 15,639 | +0.11(+0.31%) |
Jun 20, 2019 | 35.84 | 36.09 | 35.84 | 36.09 | 20,023 | +0.89(+2.54%) |
Jun 19, 2019 | 34.94 | 35.21 | 34.93 | 35.20 | 53,156 | +0.19(+0.54%) |
Jun 18, 2019 | 35.07 | 35.07 | 34.85 | 35.01 | 21,611 | +0.21(+0.59%) |
Jun 17, 2019 | 34.88 | 34.89 | 34.75 | 34.81 | 26,293 | +0.01(+0.03%) |
Jun 14, 2019 | 35.06 | 35.06 | 34.78 | 34.80 | 11,383 | -0.03(-0.09%) |
Jun 13, 2019 | 34.72 | 34.84 | 34.72 | 34.83 | 71,041 | +0.23(+0.67%) |
Jun 12, 2019 | 34.62 | 34.72 | 34.59 | 34.60 | 17,586 | +0.14(+0.41%) |
Jun 11, 2019 | 34.35 | 34.52 | 34.35 | 34.46 | 18,000 | -0.02(-0.05%) |
Jun 10, 2019 | 34.55 | 34.56 | 34.40 | 34.48 | 39,510 | -0.40(-1.16%) |
Jun 07, 2019 | 35.03 | 35.03 | 34.87 | 34.88 | 19,788 | +0.24(+0.68%) |
Jun 06, 2019 | 34.68 | 34.80 | 34.65 | 34.65 | 27,862 | +0.09(+0.27%) |
Jun 05, 2019 | 34.59 | 34.59 | 34.53 | 34.55 | 2,252 | +0.03(+0.07%) |
Jun 04, 2019 | 34.44 | 34.53 | 34.42 | 34.53 | 301,482 | +0.06(+0.17%) |
Jun 03, 2019 | 34.24 | 34.47 | 34.19 | 34.47 | 8,156 | +0.47(+1.40%) |
May 31, 2019 | 33.81 | 34.01 | 33.76 | 33.99 | 45,215 | +0.39(+1.17%) |
May 30, 2019 | 33.42 | 33.60 | 33.42 | 33.60 | 2,412 | +0.24(+0.72%) |
May 29, 2019 | 33.42 | 33.46 | 33.36 | 33.36 | 34,624 | +0.02(+0.07%) |
May 28, 2019 | 33.35 | 33.35 | 33.26 | 33.34 | 1,341 | -0.20(-0.60%) |
May 24, 2019 | 33.48 | 33.54 | 33.48 | 33.54 | 3,617 | -0.01(-0.03%) |
May 23, 2019 | 33.41 | 33.60 | 33.41 | 33.55 | 18,204 | +0.28(+0.85%) |
May 22, 2019 | 33.26 | 33.30 | 33.26 | 33.26 | 1,026 | -0.02(-0.05%) |
May 21, 2019 | 33.15 | 33.28 | 33.15 | 33.28 | 1,295 | -0.07(-0.21%) |
May 20, 2019 | 33.29 | 33.35 | 33.29 | 33.35 | 1,691 | +0.01(+0.04%) |
May 17, 2019 | 33.40 | 33.40 | 33.29 | 33.34 | 1,489 | -0.26(-0.79%) |
May 16, 2019 | 33.66 | 33.66 | 33.54 | 33.60 | 11,650 | -0.28(-0.84%) |
May 15, 2019 | 33.95 | 33.96 | 33.87 | 33.88 | 26,197 | -0.03(-0.08%) |
May 14, 2019 | 33.90 | 33.93 | 33.87 | 33.91 | 6,532 | -0.04(-0.11%) |
May 13, 2019 | 33.91 | 33.99 | 33.91 | 33.95 | 8,429 | +0.27(+0.81%) |
May 10, 2019 | 33.70 | 33.75 | 33.68 | 33.68 | 7,872 | +0.05(+0.14%) |
May 09, 2019 | 33.71 | 33.73 | 33.63 | 33.63 | 4,139 | +0.02(+0.06%) |
May 08, 2019 | 33.72 | 33.73 | 33.61 | 33.61 | 8,629 | -0.13(-0.38%) |
May 07, 2019 | 33.66 | 33.75 | 33.66 | 33.74 | 1,193 | +0.08(+0.25%) |
May 06, 2019 | 33.60 | 33.66 | 33.60 | 33.66 | 1,972 | +0.03(+0.09%) |
May 03, 2019 | 33.52 | 33.69 | 33.52 | 33.63 | 5,106 | +0.28(+0.83%) |
May 02, 2019 | 33.24 | 33.38 | 33.21 | 33.35 | 206,929 | -0.08(-0.25%) |