Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.12 | 34.04 | 33.12 | 33.50 | 29,125 | -0.09(-0.27%) |
Jul 30, 2019 | 33.58 | 33.62 | 33.44 | 33.59 | 32,120 | +0.36(+1.10%) |
Jul 29, 2019 | 33.15 | 33.24 | 33.11 | 33.23 | 23,466 | -1.24(-3.61%) |
Jul 26, 2019 | 34.40 | 34.48 | 34.31 | 34.47 | 32,300 | +0.49(+1.46%) |
Jul 25, 2019 | 34.49 | 34.57 | 33.78 | 33.98 | 33,377 | +1.34(+4.09%) |
Jul 24, 2019 | 32.12 | 32.64 | 31.97 | 32.64 | 41,882 | -0.15(-0.45%) |
Jul 23, 2019 | 32.44 | 32.84 | 32.44 | 32.79 | 28,680 | +0.33(+1.01%) |
Jul 22, 2019 | 32.49 | 32.49 | 32.33 | 32.46 | 18,423 | -0.05(-0.15%) |
Jul 19, 2019 | 32.42 | 32.65 | 32.42 | 32.51 | 37,500 | +0.06(+0.18%) |
Jul 18, 2019 | 31.89 | 32.53 | 31.89 | 32.45 | 27,473 | -0.18(-0.55%) |
Jul 17, 2019 | 32.80 | 32.89 | 32.63 | 32.63 | 47,314 | -0.37(-1.12%) |
Jul 16, 2019 | 33.11 | 33.50 | 32.96 | 33.00 | 37,396 | -0.55(-1.64%) |
Jul 15, 2019 | 33.67 | 33.67 | 33.50 | 33.55 | 78,954 | -0.30(-0.89%) |
Jul 12, 2019 | 33.39 | 33.85 | 33.27 | 33.85 | 372,000 | +0.45(+1.35%) |
Jul 11, 2019 | 33.46 | 33.46 | 33.20 | 33.40 | 106,405 | +0.36(+1.09%) |
Jul 10, 2019 | 32.99 | 33.13 | 32.95 | 33.04 | 70,440 | -0.26(-0.78%) |
Jul 09, 2019 | 33.20 | 33.39 | 33.20 | 33.30 | 31,363 | -0.80(-2.35%) |
Jul 08, 2019 | 34.16 | 34.18 | 34.09 | 34.10 | 302,417 | +0.07(+0.19%) |
Jul 05, 2019 | 34.62 | 34.62 | 33.82 | 34.03 | 74,700 | -0.55(-1.58%) |
Jul 03, 2019 | 34.62 | 34.62 | 34.48 | 34.58 | 25,000 | -0.46(-1.31%) |
Jul 02, 2019 | 34.92 | 35.28 | 34.87 | 35.04 | 30,029 | -0.13(-0.37%) |
Jul 01, 2019 | 34.90 | 35.64 | 34.90 | 35.17 | 22,976 | +0.90(+2.63%) |
Jun 28, 2019 | 34.18 | 34.30 | 34.18 | 34.27 | 20,900 | +0.60(+1.78%) |
Jun 27, 2019 | 33.81 | 33.81 | 33.52 | 33.67 | 29,042 | +0.29(+0.87%) |
Jun 26, 2019 | 33.49 | 33.49 | 33.32 | 33.38 | 40,823 | +0.28(+0.85%) |
Jun 25, 2019 | 33.27 | 33.27 | 33.06 | 33.10 | 54,649 | +0.06(+0.18%) |
Jun 24, 2019 | 32.96 | 33.12 | 32.96 | 33.04 | 36,838 | -0.43(-1.28%) |
Jun 21, 2019 | 33.45 | 33.62 | 33.45 | 33.47 | 34,100 | -0.10(-0.30%) |
Jun 20, 2019 | 33.54 | 33.57 | 33.23 | 33.57 | 25,905 | +0.50(+1.51%) |
Jun 19, 2019 | 33.11 | 33.11 | 32.72 | 33.07 | 75,392 | +0.83(+2.57%) |
Jun 18, 2019 | 31.99 | 32.30 | 31.82 | 32.24 | 88,925 | +0.29(+0.91%) |
Jun 17, 2019 | 32.26 | 32.26 | 31.95 | 31.95 | 26,543 | -0.60(-1.84%) |
Jun 14, 2019 | 32.26 | 32.55 | 32.26 | 32.55 | 48,700 | -0.06(-0.18%) |
Jun 13, 2019 | 32.27 | 32.71 | 32.27 | 32.61 | 19,131 | -0.27(-0.81%) |
Jun 12, 2019 | 33.04 | 33.25 | 32.87 | 32.88 | 48,602 | -0.60(-1.79%) |
Jun 11, 2019 | 33.63 | 33.81 | 33.40 | 33.48 | 47,795 | +0.66(+2.03%) |
Jun 10, 2019 | 32.91 | 33.06 | 32.81 | 32.81 | 31,895 | +0.66(+2.05%) |
Jun 07, 2019 | 31.58 | 32.18 | 31.55 | 32.15 | 36,500 | +0.61(+1.93%) |
Jun 06, 2019 | 31.36 | 31.58 | 31.33 | 31.54 | 100,382 | +0.01(+0.03%) |
Jun 05, 2019 | 31.72 | 31.72 | 31.46 | 31.53 | 86,890 | -0.01(-0.03%) |
Jun 04, 2019 | 30.58 | 31.54 | 30.53 | 31.54 | 30,541 | +0.61(+1.96%) |
Jun 03, 2019 | 30.99 | 31.01 | 30.80 | 30.93 | 17,499 | -0.12(-0.37%) |
May 31, 2019 | 30.98 | 31.22 | 30.94 | 31.05 | 36,000 | -0.25(-0.80%) |
May 30, 2019 | 30.94 | 31.44 | 30.94 | 31.30 | 20,562 | +0.29(+0.94%) |
May 29, 2019 | 31.03 | 31.20 | 30.79 | 31.01 | 23,701 | -0.36(-1.15%) |
May 28, 2019 | 31.70 | 31.70 | 31.37 | 31.37 | 22,348 | -0.32(-1.03%) |
May 24, 2019 | 31.76 | 31.76 | 31.55 | 31.70 | 15,700 | -0.23(-0.74%) |
May 23, 2019 | 32.00 | 32.10 | 31.76 | 31.93 | 24,132 | -0.87(-2.65%) |
May 22, 2019 | 32.50 | 32.82 | 32.50 | 32.80 | 25,745 | +0.05(+0.15%) |
May 21, 2019 | 32.49 | 32.76 | 32.44 | 32.75 | 79,010 | +0.27(+0.82%) |
May 20, 2019 | 32.90 | 32.94 | 32.40 | 32.48 | 26,125 | -0.67(-2.04%) |
May 17, 2019 | 33.55 | 33.55 | 33.09 | 33.16 | 42,000 | -0.31(-0.93%) |
May 16, 2019 | 33.26 | 33.63 | 33.26 | 33.47 | 46,106 | -0.03(-0.09%) |
May 15, 2019 | 33.08 | 33.54 | 32.96 | 33.50 | 24,041 | +0.03(+0.09%) |
May 14, 2019 | 33.16 | 33.69 | 33.13 | 33.47 | 96,108 | +0.03(+0.10%) |
May 13, 2019 | 33.61 | 33.61 | 33.29 | 33.44 | 34,155 | -0.92(-2.69%) |
May 10, 2019 | 34.21 | 34.36 | 33.45 | 34.36 | 49,100 | +0.31(+0.91%) |
May 09, 2019 | 34.07 | 34.07 | 33.38 | 34.05 | 46,300 | -0.53(-1.53%) |
May 08, 2019 | 34.66 | 34.66 | 34.12 | 34.58 | 27,186 | +0.21(+0.61%) |
May 07, 2019 | 34.70 | 34.73 | 34.20 | 34.37 | 40,377 | -1.02(-2.88%) |
May 06, 2019 | 35.21 | 35.64 | 35.15 | 35.39 | 38,844 | -0.59(-1.63%) |
May 03, 2019 | 35.71 | 35.98 | 35.62 | 35.98 | 27,900 | +0.48(+1.34%) |
May 02, 2019 | 35.25 | 35.53 | 35.25 | 35.50 | 31,901 | -0.10(-0.28%) |