Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.35 | 39.50 | 38.24 | 38.41 | 491,702 | -0.83(-2.11%) |
Jul 30, 2019 | 38.62 | 39.31 | 38.17 | 39.24 | 373,806 | +0.37(+0.95%) |
Jul 29, 2019 | 39.54 | 39.90 | 38.48 | 38.87 | 525,576 | -0.76(-1.92%) |
Jul 26, 2019 | 37.29 | 39.73 | 37.25 | 39.63 | 671,316 | +2.13(+5.68%) |
Jul 25, 2019 | 36.20 | 38.29 | 34.31 | 37.50 | 825,185 | +3.34(+9.79%) |
Jul 24, 2019 | 33.22 | 34.23 | 33.22 | 34.16 | 433,726 | +0.83(+2.48%) |
Jul 23, 2019 | 33.43 | 33.76 | 33.14 | 33.33 | 346,655 | -0.05(-0.14%) |
Jul 22, 2019 | 34.12 | 34.24 | 33.27 | 33.38 | 207,501 | -0.75(-2.20%) |
Jul 19, 2019 | 34.59 | 34.86 | 34.10 | 34.13 | 243,139 | -0.52(-1.51%) |
Jul 18, 2019 | 34.83 | 34.89 | 34.39 | 34.65 | 245,979 | -0.14(-0.41%) |
Jul 17, 2019 | 35.30 | 35.43 | 34.75 | 34.79 | 141,268 | -0.51(-1.45%) |
Jul 16, 2019 | 35.01 | 35.44 | 34.78 | 35.30 | 161,443 | +0.41(+1.17%) |
Jul 15, 2019 | 35.18 | 35.22 | 34.60 | 34.90 | 206,694 | -0.26(-0.73%) |
Jul 12, 2019 | 34.78 | 35.45 | 34.78 | 35.15 | 229,982 | +0.50(+1.45%) |
Jul 11, 2019 | 35.27 | 35.27 | 34.44 | 34.65 | 208,933 | -0.54(-1.54%) |
Jul 10, 2019 | 35.19 | 35.23 | 34.75 | 35.19 | 150,760 | +0.26(+0.73%) |
Jul 09, 2019 | 35.30 | 35.41 | 34.50 | 34.93 | 267,483 | -0.57(-1.61%) |
Jul 08, 2019 | 35.61 | 35.68 | 35.26 | 35.50 | 243,105 | -0.23(-0.64%) |
Jul 05, 2019 | 35.48 | 35.76 | 35.11 | 35.73 | 184,722 | +0.03(+0.08%) |
Jul 03, 2019 | 35.64 | 35.82 | 35.30 | 35.70 | 80,520 | +0.22(+0.62%) |
Jul 02, 2019 | 35.83 | 35.88 | 35.19 | 35.49 | 178,304 | -0.34(-0.95%) |
Jul 01, 2019 | 36.53 | 36.61 | 35.68 | 35.83 | 319,568 | -0.33(-0.92%) |
Jun 28, 2019 | 35.82 | 36.50 | 35.82 | 36.16 | 626,793 | +0.47(+1.30%) |
Jun 27, 2019 | 34.79 | 35.73 | 34.78 | 35.69 | 224,413 | +1.06(+3.07%) |
Jun 26, 2019 | 34.60 | 34.86 | 34.12 | 34.63 | 181,262 | +0.14(+0.41%) |
Jun 25, 2019 | 34.33 | 34.89 | 34.04 | 34.49 | 331,040 | +0.39(+1.14%) |
Jun 24, 2019 | 34.47 | 34.61 | 34.06 | 34.10 | 419,844 | -0.37(-1.07%) |
Jun 21, 2019 | 35.33 | 35.39 | 34.41 | 34.47 | 350,815 | -1.04(-2.92%) |
Jun 20, 2019 | 35.05 | 35.56 | 34.69 | 35.50 | 283,628 | +0.85(+2.47%) |
Jun 19, 2019 | 34.92 | 35.01 | 34.12 | 34.65 | 232,267 | -0.31(-0.90%) |
Jun 18, 2019 | 35.26 | 35.83 | 34.76 | 34.96 | 206,287 | -0.08(-0.22%) |
Jun 17, 2019 | 35.32 | 35.71 | 34.38 | 35.04 | 278,383 | -0.17(-0.49%) |
Jun 14, 2019 | 35.22 | 35.53 | 34.81 | 35.21 | 211,983 | +0.10(+0.30%) |
Jun 13, 2019 | 34.84 | 35.28 | 34.69 | 35.11 | 140,474 | +0.50(+1.46%) |
Jun 12, 2019 | 34.41 | 34.88 | 34.30 | 34.60 | 160,958 | +0.30(+0.89%) |
Jun 11, 2019 | 34.29 | 34.49 | 33.94 | 34.30 | 236,560 | +0.31(+0.92%) |
Jun 10, 2019 | 33.95 | 34.48 | 33.83 | 33.98 | 203,762 | +0.07(+0.20%) |
Jun 07, 2019 | 34.06 | 34.51 | 33.80 | 33.92 | 254,191 | +0.08(+0.22%) |
Jun 06, 2019 | 33.40 | 33.84 | 32.96 | 33.84 | 441,002 | +0.48(+1.45%) |
Jun 05, 2019 | 33.37 | 33.50 | 32.90 | 33.36 | 336,254 | +0.15(+0.46%) |
Jun 04, 2019 | 32.04 | 33.25 | 31.96 | 33.21 | 493,626 | +1.50(+4.74%) |
Jun 03, 2019 | 30.67 | 31.76 | 30.29 | 31.70 | 358,998 | +1.06(+3.47%) |
May 31, 2019 | 30.95 | 30.95 | 30.35 | 30.64 | 281,136 | -0.74(-2.36%) |
May 30, 2019 | 31.53 | 31.88 | 31.11 | 31.38 | 126,598 | -0.06(-0.18%) |
May 29, 2019 | 31.42 | 31.51 | 31.06 | 31.44 | 168,969 | -0.15(-0.48%) |
May 28, 2019 | 32.23 | 32.23 | 31.55 | 31.59 | 275,538 | -0.67(-2.08%) |
May 24, 2019 | 32.11 | 32.34 | 31.83 | 32.26 | 100,384 | +0.32(+1.01%) |
May 23, 2019 | 32.40 | 32.52 | 31.70 | 31.94 | 183,502 | -0.84(-2.56%) |
May 22, 2019 | 33.17 | 33.19 | 32.59 | 32.78 | 140,177 | -0.70(-2.09%) |
May 21, 2019 | 32.86 | 33.49 | 32.73 | 33.48 | 230,942 | +0.77(+2.37%) |
May 20, 2019 | 32.91 | 32.96 | 32.50 | 32.70 | 259,368 | -0.48(-1.45%) |
May 17, 2019 | 33.72 | 34.05 | 33.13 | 33.19 | 238,043 | -0.87(-2.55%) |
May 16, 2019 | 34.40 | 34.44 | 33.85 | 34.05 | 217,477 | -0.26(-0.77%) |
May 15, 2019 | 33.89 | 34.39 | 33.69 | 34.32 | 207,430 | +0.07(+0.19%) |
May 14, 2019 | 34.22 | 34.37 | 33.67 | 34.25 | 193,517 | +0.02(+0.06%) |
May 13, 2019 | 34.37 | 34.70 | 34.17 | 34.23 | 201,516 | -1.00(-2.84%) |
May 10, 2019 | 34.67 | 35.27 | 34.27 | 35.23 | 202,040 | +0.40(+1.14%) |
May 09, 2019 | 34.37 | 34.88 | 34.05 | 34.84 | 231,916 | +0.09(+0.27%) |
May 08, 2019 | 34.71 | 35.18 | 34.47 | 34.74 | 206,600 | +0.07(+0.19%) |
May 07, 2019 | 35.56 | 35.78 | 34.36 | 34.68 | 234,952 | -1.26(-3.50%) |
May 06, 2019 | 35.38 | 36.23 | 34.94 | 35.93 | 386,419 | +0.08(+0.21%) |
May 03, 2019 | 35.19 | 35.90 | 35.01 | 35.86 | 341,181 | +0.82(+2.35%) |
May 02, 2019 | 35.00 | 35.40 | 34.87 | 35.04 | 244,692 | +0.08(+0.22%) |