Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.97 | 37.13 | 35.87 | 36.47 | 255,337 | +0.48(+1.33%) |
Jul 30, 2019 | 35.50 | 36.52 | 35.30 | 35.99 | 166,372 | +0.16(+0.45%) |
Jul 29, 2019 | 36.13 | 36.40 | 35.55 | 35.83 | 90,801 | -0.45(-1.24%) |
Jul 26, 2019 | 35.26 | 36.56 | 35.26 | 36.28 | 131,800 | +1.18(+3.36%) |
Jul 25, 2019 | 34.70 | 35.23 | 34.63 | 35.10 | 102,643 | +0.38(+1.09%) |
Jul 24, 2019 | 34.30 | 35.07 | 34.30 | 34.72 | 112,990 | +0.26(+0.75%) |
Jul 23, 2019 | 34.17 | 34.55 | 33.95 | 34.46 | 118,506 | +0.21(+0.61%) |
Jul 22, 2019 | 34.20 | 34.41 | 34.01 | 34.25 | 69,750 | +0.02(+0.06%) |
Jul 19, 2019 | 34.66 | 35.02 | 34.22 | 34.23 | 188,500 | -0.65(-1.86%) |
Jul 18, 2019 | 34.49 | 34.90 | 34.13 | 34.88 | 103,404 | +0.45(+1.31%) |
Jul 17, 2019 | 35.71 | 35.79 | 34.25 | 34.43 | 127,643 | -1.35(-3.77%) |
Jul 16, 2019 | 35.21 | 36.03 | 35.09 | 35.78 | 165,749 | +0.65(+1.85%) |
Jul 15, 2019 | 35.60 | 35.98 | 35.08 | 35.13 | 76,093 | -0.41(-1.15%) |
Jul 12, 2019 | 35.03 | 35.67 | 34.87 | 35.54 | 106,600 | +0.59(+1.69%) |
Jul 11, 2019 | 34.48 | 35.19 | 34.48 | 34.95 | 222,962 | +0.48(+1.39%) |
Jul 10, 2019 | 34.34 | 34.53 | 33.98 | 34.47 | 93,605 | +0.11(+0.32%) |
Jul 09, 2019 | 34.30 | 34.61 | 34.19 | 34.36 | 87,533 | -0.07(-0.20%) |
Jul 08, 2019 | 34.59 | 34.98 | 34.24 | 34.43 | 136,404 | -0.24(-0.69%) |
Jul 05, 2019 | 34.41 | 34.85 | 34.04 | 34.67 | 82,800 | +0.12(+0.35%) |
Jul 03, 2019 | 34.18 | 34.98 | 34.08 | 34.55 | 52,400 | +0.47(+1.38%) |
Jul 02, 2019 | 34.06 | 34.37 | 33.81 | 34.08 | 114,567 | +0.13(+0.38%) |
Jul 01, 2019 | 35.45 | 35.53 | 33.85 | 33.95 | 174,948 | -1.12(-3.19%) |
Jun 28, 2019 | 34.00 | 35.37 | 33.86 | 35.07 | 752,400 | +1.07(+3.15%) |
Jun 27, 2019 | 33.36 | 34.00 | 33.33 | 34.00 | 102,884 | +0.70(+2.10%) |
Jun 26, 2019 | 33.52 | 33.99 | 33.08 | 33.30 | 131,609 | +0.04(+0.12%) |
Jun 25, 2019 | 32.83 | 33.51 | 32.41 | 33.26 | 154,009 | +0.42(+1.28%) |
Jun 24, 2019 | 32.15 | 33.05 | 31.78 | 32.84 | 191,549 | +1.09(+3.43%) |
Jun 21, 2019 | 32.52 | 32.56 | 31.66 | 31.75 | 541,100 | -0.93(-2.85%) |
Jun 20, 2019 | 33.88 | 33.89 | 32.65 | 32.68 | 185,964 | -1.23(-3.63%) |
Jun 19, 2019 | 33.85 | 33.98 | 33.14 | 33.91 | 93,774 | +0.05(+0.15%) |
Jun 18, 2019 | 33.80 | 34.20 | 33.61 | 33.86 | 174,863 | +0.09(+0.27%) |
Jun 17, 2019 | 33.47 | 33.92 | 33.24 | 33.77 | 105,885 | +0.32(+0.96%) |
Jun 14, 2019 | 34.08 | 34.10 | 33.45 | 33.45 | 142,400 | -0.61(-1.79%) |
Jun 13, 2019 | 33.40 | 34.07 | 33.13 | 34.06 | 231,041 | +0.83(+2.50%) |
Jun 12, 2019 | 32.74 | 33.55 | 32.71 | 33.23 | 237,658 | +0.46(+1.40%) |
Jun 11, 2019 | 32.59 | 33.41 | 32.37 | 32.77 | 310,126 | +0.36(+1.11%) |
Jun 10, 2019 | 32.30 | 32.73 | 32.10 | 32.41 | 319,721 | +0.18(+0.56%) |
Jun 07, 2019 | 32.02 | 32.48 | 31.80 | 32.23 | 100,500 | +0.30(+0.94%) |
Jun 06, 2019 | 32.69 | 32.80 | 31.69 | 31.93 | 135,552 | -0.77(-2.35%) |
Jun 05, 2019 | 32.15 | 32.88 | 32.15 | 32.70 | 112,936 | +0.68(+2.12%) |
Jun 04, 2019 | 31.98 | 32.32 | 31.33 | 32.02 | 267,841 | +0.25(+0.79%) |
Jun 03, 2019 | 31.71 | 32.23 | 31.27 | 31.77 | 164,491 | +0.10(+0.32%) |
May 31, 2019 | 32.21 | 32.21 | 30.86 | 31.67 | 197,700 | -0.76(-2.34%) |
May 30, 2019 | 33.51 | 33.59 | 32.41 | 32.43 | 113,533 | -1.00(-2.99%) |
May 29, 2019 | 34.44 | 34.44 | 33.32 | 33.43 | 114,871 | -1.13(-3.27%) |
May 28, 2019 | 34.36 | 34.74 | 33.87 | 34.56 | 269,550 | +0.27(+0.79%) |
May 24, 2019 | 34.15 | 34.41 | 33.61 | 34.29 | 117,600 | +0.37(+1.09%) |
May 23, 2019 | 33.89 | 34.20 | 33.45 | 33.92 | 157,526 | -0.07(-0.21%) |
May 22, 2019 | 33.95 | 34.32 | 33.77 | 33.99 | 98,456 | +0.05(+0.15%) |
May 21, 2019 | 34.30 | 34.41 | 33.73 | 33.94 | 139,428 | -0.31(-0.91%) |
May 20, 2019 | 34.36 | 34.96 | 34.23 | 34.25 | 169,928 | -0.41(-1.18%) |
May 17, 2019 | 33.58 | 34.70 | 33.39 | 34.66 | 148,000 | +0.82(+2.42%) |
May 16, 2019 | 34.52 | 34.55 | 33.76 | 33.84 | 143,374 | -0.46(-1.34%) |
May 15, 2019 | 33.99 | 34.55 | 33.70 | 34.30 | 267,488 | +0.17(+0.50%) |
May 14, 2019 | 33.72 | 34.17 | 33.63 | 34.13 | 105,994 | +0.45(+1.34%) |
May 13, 2019 | 33.04 | 33.74 | 32.66 | 33.68 | 223,098 | +0.18(+0.54%) |
May 10, 2019 | 33.15 | 33.83 | 33.11 | 33.50 | 147,200 | +0.50(+1.52%) |
May 09, 2019 | 32.58 | 33.35 | 32.58 | 33.00 | 169,115 | +0.08(+0.24%) |
May 08, 2019 | 33.49 | 33.65 | 32.72 | 32.92 | 118,293 | -0.57(-1.70%) |
May 07, 2019 | 34.17 | 34.63 | 33.27 | 33.49 | 128,903 | -0.99(-2.87%) |
May 06, 2019 | 34.11 | 34.74 | 34.08 | 34.48 | 162,239 | +0.43(+1.26%) |
May 03, 2019 | 33.26 | 34.79 | 33.20 | 34.05 | 171,800 | +0.80(+2.41%) |
May 02, 2019 | 33.32 | 34.75 | 32.29 | 33.25 | 331,299 | -0.26(-0.78%) |