Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.31 | 38.55 | 38.01 | 38.55 | 1,955 | -0.14(-0.36%) |
Jul 30, 2019 | 38.69 | 38.69 | 38.69 | 365 | +0.00(+0.00%) | |
Jul 29, 2019 | 38.40 | 38.98 | 38.40 | 38.69 | 510 | -0.65(-1.65%) |
Jul 26, 2019 | 39.34 | 39.34 | 39.34 | 39.34 | 200 | +1.16(+3.03%) |
Jul 25, 2019 | 38.18 | 38.18 | 38.18 | 136 | +0.00(+0.00%) | |
Jul 24, 2019 | 38.44 | 38.44 | 38.18 | 527 | -0.26(-0.68%) | |
Jul 23, 2019 | 38.44 | 38.44 | 38.24 | 38.44 | 878 | +0.07(+0.18%) |
Jul 22, 2019 | 38.37 | 38.37 | 38.37 | 38.37 | 523 | +0.02(+0.04%) |
Jul 19, 2019 | 38.17 | 38.35 | 38.17 | 38.35 | 300 | +0.02(+0.07%) |
Jul 18, 2019 | 38.49 | 38.49 | 38.33 | 38.33 | 572 | -0.67(-1.72%) |
Jul 17, 2019 | 38.17 | 39.00 | 38.17 | 39.00 | 1,035 | +0.31(+0.80%) |
Jul 16, 2019 | 38.69 | 38.69 | 38.30 | 38.69 | 983 | +0.23(+0.60%) |
Jul 15, 2019 | 38.46 | 38.46 | 38.46 | 38.46 | 288 | -0.45(-1.16%) |
Jul 12, 2019 | 38.91 | 38.91 | 38.91 | 78 | +0.00(+0.00%) | |
Jul 11, 2019 | 38.91 | 38.91 | 38.91 | 477 | +0.00(+0.00%) | |
Jul 10, 2019 | 38.91 | 38.91 | 38.91 | 38.91 | 518 | -0.33(-0.84%) |
Jul 09, 2019 | 39.24 | 39.24 | 39.24 | 39.24 | 819 | +2.32(+6.28%) |
Jul 08, 2019 | 36.92 | 36.92 | 36.92 | 107 | +0.00(+0.00%) | |
Jul 05, 2019 | 36.92 | 36.92 | 36.92 | 286 | +0.00(+0.00%) | |
Jul 03, 2019 | 36.92 | 36.92 | 36.92 | 104 | +0.00(+0.00%) | |
Jul 02, 2019 | 36.92 | 36.92 | 36.92 | 36.92 | 481 | +0.00(+0.00%) |
Jul 01, 2019 | 36.85 | 36.92 | 36.65 | 36.92 | 1,076 | +0.07(+0.19%) |
Jun 28, 2019 | 36.85 | 36.85 | 36.85 | 169 | +0.00(+0.00%) | |
Jun 27, 2019 | 36.45 | 36.85 | 36.45 | 36.85 | 411 | -0.14(-0.38%) |
Jun 26, 2019 | 36.99 | 36.99 | 36.91 | 36.99 | 1,040 | +0.59(+1.62%) |
Jun 25, 2019 | 36.40 | 36.40 | 36.40 | 36.40 | 418 | +0.00(+0.00%) |
Jun 24, 2019 | 36.40 | 36.40 | 36.40 | 36.40 | 297 | +0.60(+1.68%) |
Jun 21, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 1,100 | -0.05(-0.14%) |
Jun 20, 2019 | 36.48 | 36.48 | 35.85 | 35.85 | 788 | -0.06(-0.17%) |
Jun 19, 2019 | 35.91 | 35.91 | 35.91 | 35.91 | 151 | +0.09(+0.25%) |
Jun 18, 2019 | 35.82 | 35.82 | 35.82 | 61 | +0.00(+0.00%) | |
Jun 17, 2019 | 36.08 | 36.08 | 35.82 | 35.82 | 753 | +0.36(+1.02%) |
Jun 14, 2019 | 35.50 | 36.00 | 35.46 | 35.46 | 500 | -0.54(-1.50%) |
Jun 13, 2019 | 36.08 | 36.08 | 36.00 | 36.00 | 674 | +0.23(+0.64%) |
Jun 12, 2019 | 35.50 | 35.77 | 35.19 | 35.77 | 5,538 | +0.42(+1.19%) |
Jun 11, 2019 | 35.75 | 35.75 | 35.35 | 35.35 | 131,300 | -0.55(-1.53%) |
Jun 10, 2019 | 35.90 | 35.90 | 35.90 | 113 | +0.00(+0.00%) | |
Jun 07, 2019 | 35.20 | 35.90 | 35.20 | 35.90 | 1,400 | -0.19(-0.53%) |
Jun 06, 2019 | 36.09 | 36.09 | 36.09 | 119 | +0.00(+0.00%) | |
Jun 05, 2019 | 35.65 | 36.09 | 35.65 | 36.09 | 1,109 | +0.48(+1.35%) |
Jun 04, 2019 | 35.43 | 35.61 | 35.36 | 35.61 | 2,156 | -0.58(-1.60%) |
Jun 03, 2019 | 36.00 | 36.19 | 36.00 | 36.19 | 2,053 | -0.46(-1.26%) |
May 31, 2019 | 35.61 | 35.61 | 36.65 | 476 | +1.04(+2.92%) | |
May 30, 2019 | 35.55 | 35.61 | 35.55 | 35.61 | 2,699 | -0.24(-0.67%) |
May 29, 2019 | 36.05 | 36.08 | 35.70 | 35.85 | 14,596 | -1.75(-4.65%) |
May 28, 2019 | 36.80 | 37.60 | 36.80 | 37.60 | 1,122 | +1.80(+5.03%) |
May 24, 2019 | 35.80 | 35.80 | 35.80 | 28 | +0.00(+0.00%) | |
May 23, 2019 | 35.80 | 35.80 | 35.80 | 50 | +0.00(+0.00%) | |
May 22, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 370 | -0.20(-0.56%) |
May 21, 2019 | 36.30 | 36.65 | 36.00 | 36.00 | 7,439 | -0.44(-1.21%) |
May 20, 2019 | 36.44 | 36.44 | 36.44 | 123,961 | +0.00(+0.00%) | |
May 17, 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 500 | -0.40(-1.08%) |
May 16, 2019 | 36.55 | 36.84 | 36.55 | 36.84 | 8,775 | +0.65(+1.79%) |
May 15, 2019 | 36.19 | 36.19 | 36.19 | 36.19 | 523 | -0.76(-2.06%) |
May 14, 2019 | 37.00 | 37.12 | 36.74 | 36.95 | 6,481 | +0.46(+1.26%) |
May 13, 2019 | 36.65 | 36.65 | 36.49 | 36.49 | 3,969 | -0.66(-1.78%) |
May 10, 2019 | 37.11 | 37.15 | 37.11 | 37.15 | 1,100 | +0.06(+0.16%) |
May 09, 2019 | 37.09 | 37.09 | 37.09 | 37.09 | 413 | +0.04(+0.11%) |
May 08, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 659 | +0.00(+0.00%) |
May 07, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 353 | +0.16(+0.43%) |
May 06, 2019 | 37.00 | 37.00 | 36.89 | 36.89 | 350 | -0.48(-1.28%) |
May 03, 2019 | 37.37 | 37.37 | 37.37 | 37.37 | 900 | +0.21(+0.57%) |
May 02, 2019 | 37.12 | 37.16 | 37.12 | 37.16 | 862 | -0.89(-2.34%) |