Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.73 | 37.18 | 36.20 | 36.39 | 188,503 | -0.23(-0.64%) |
Jul 30, 2019 | 36.11 | 36.66 | 35.88 | 36.62 | 209,078 | +0.31(+0.84%) |
Jul 29, 2019 | 36.87 | 36.97 | 36.19 | 36.32 | 124,813 | -0.60(-1.63%) |
Jul 26, 2019 | 36.83 | 37.01 | 35.47 | 36.92 | 185,240 | +0.22(+0.61%) |
Jul 25, 2019 | 36.88 | 37.23 | 36.43 | 36.70 | 153,628 | -0.17(-0.46%) |
Jul 24, 2019 | 36.31 | 37.22 | 36.17 | 36.87 | 160,727 | +0.58(+1.61%) |
Jul 23, 2019 | 36.36 | 36.54 | 35.93 | 36.28 | 146,493 | +0.28(+0.77%) |
Jul 22, 2019 | 36.24 | 36.47 | 35.80 | 36.01 | 117,317 | -0.23(-0.64%) |
Jul 19, 2019 | 36.14 | 36.65 | 36.07 | 36.24 | 241,636 | +0.11(+0.30%) |
Jul 18, 2019 | 36.47 | 36.47 | 35.91 | 36.13 | 203,807 | -0.27(-0.74%) |
Jul 17, 2019 | 37.97 | 38.02 | 36.28 | 36.40 | 212,210 | -1.79(-4.70%) |
Jul 16, 2019 | 37.95 | 38.47 | 37.95 | 38.19 | 180,181 | +0.27(+0.71%) |
Jul 15, 2019 | 38.39 | 38.93 | 37.52 | 37.93 | 440,810 | -0.58(-1.50%) |
Jul 12, 2019 | 38.02 | 39.00 | 38.02 | 38.50 | 299,920 | +0.52(+1.36%) |
Jul 11, 2019 | 38.61 | 38.77 | 37.98 | 37.99 | 233,335 | -0.61(-1.57%) |
Jul 10, 2019 | 38.88 | 39.01 | 38.20 | 38.59 | 202,488 | -0.09(-0.23%) |
Jul 09, 2019 | 38.73 | 38.91 | 38.09 | 38.68 | 168,136 | -0.13(-0.32%) |
Jul 08, 2019 | 38.44 | 38.83 | 38.19 | 38.81 | 273,515 | +0.15(+0.39%) |
Jul 05, 2019 | 38.19 | 38.83 | 38.13 | 38.66 | 201,327 | +0.25(+0.65%) |
Jul 03, 2019 | 38.61 | 38.85 | 38.06 | 38.41 | 123,437 | -0.12(-0.30%) |
Jul 02, 2019 | 38.82 | 38.83 | 38.04 | 38.52 | 204,913 | -0.35(-0.90%) |
Jul 01, 2019 | 39.58 | 39.58 | 38.64 | 38.87 | 264,002 | +0.05(+0.14%) |
Jun 28, 2019 | 39.09 | 39.09 | 37.25 | 38.82 | 434,325 | -0.27(-0.69%) |
Jun 27, 2019 | 37.03 | 40.50 | 37.03 | 39.08 | 627,396 | +3.88(+11.02%) |
Jun 26, 2019 | 34.05 | 35.37 | 33.81 | 35.21 | 243,482 | +1.18(+3.47%) |
Jun 25, 2019 | 34.19 | 34.39 | 33.79 | 34.03 | 231,807 | -0.34(-0.99%) |
Jun 24, 2019 | 34.07 | 34.59 | 33.87 | 34.37 | 241,728 | +0.29(+0.87%) |
Jun 21, 2019 | 35.22 | 35.24 | 33.95 | 34.07 | 455,364 | -1.32(-3.74%) |
Jun 20, 2019 | 35.20 | 35.47 | 34.72 | 35.39 | 179,888 | +0.70(+2.01%) |
Jun 19, 2019 | 34.53 | 34.79 | 34.03 | 34.70 | 199,791 | +0.23(+0.67%) |
Jun 18, 2019 | 34.57 | 35.31 | 34.18 | 34.47 | 204,481 | +0.27(+0.78%) |
Jun 17, 2019 | 34.71 | 34.71 | 33.95 | 34.20 | 170,672 | -0.47(-1.37%) |
Jun 14, 2019 | 34.58 | 35.03 | 34.44 | 34.67 | 125,675 | -0.06(-0.18%) |
Jun 13, 2019 | 34.05 | 34.82 | 34.05 | 34.73 | 313,007 | +0.73(+2.15%) |
Jun 12, 2019 | 34.19 | 34.39 | 33.95 | 34.00 | 201,420 | -0.26(-0.76%) |
Jun 11, 2019 | 35.02 | 35.32 | 34.06 | 34.26 | 109,126 | -0.52(-1.49%) |
Jun 10, 2019 | 34.50 | 35.03 | 34.48 | 34.78 | 94,260 | +0.38(+1.09%) |
Jun 07, 2019 | 34.16 | 34.51 | 33.91 | 34.40 | 139,776 | +0.25(+0.73%) |
Jun 06, 2019 | 34.21 | 34.29 | 33.65 | 34.15 | 111,481 | -0.14(-0.42%) |
Jun 05, 2019 | 34.66 | 34.88 | 34.07 | 34.30 | 148,701 | -0.23(-0.67%) |
Jun 04, 2019 | 33.68 | 34.58 | 33.57 | 34.53 | 274,830 | +1.29(+3.87%) |
Jun 03, 2019 | 32.40 | 33.42 | 32.19 | 33.24 | 245,352 | +0.85(+2.62%) |
May 31, 2019 | 32.96 | 33.01 | 32.16 | 32.39 | 238,817 | -1.07(-3.20%) |
May 30, 2019 | 33.71 | 33.94 | 33.15 | 33.46 | 123,219 | -0.05(-0.16%) |
May 29, 2019 | 34.40 | 34.57 | 33.33 | 33.52 | 155,659 | -1.12(-3.23%) |
May 28, 2019 | 34.94 | 34.99 | 34.47 | 34.63 | 132,971 | -0.35(-1.00%) |
May 24, 2019 | 34.88 | 35.16 | 34.63 | 34.98 | 105,643 | +0.30(+0.88%) |
May 23, 2019 | 35.03 | 35.03 | 34.47 | 34.68 | 182,417 | -0.66(-1.87%) |
May 22, 2019 | 35.74 | 36.17 | 35.04 | 35.34 | 143,682 | -0.63(-1.76%) |
May 21, 2019 | 35.75 | 36.24 | 35.64 | 35.98 | 135,816 | +0.38(+1.08%) |
May 20, 2019 | 35.25 | 35.63 | 35.06 | 35.59 | 174,350 | +0.07(+0.20%) |
May 17, 2019 | 35.72 | 35.83 | 35.32 | 35.52 | 145,819 | -0.55(-1.51%) |
May 16, 2019 | 35.93 | 36.48 | 35.74 | 36.06 | 113,187 | +0.22(+0.62%) |
May 15, 2019 | 35.01 | 35.88 | 34.93 | 35.84 | 163,837 | +0.52(+1.48%) |
May 14, 2019 | 34.80 | 35.41 | 34.56 | 35.32 | 112,295 | +0.68(+1.98%) |
May 13, 2019 | 34.89 | 34.89 | 34.16 | 34.63 | 201,441 | -0.75(-2.11%) |
May 10, 2019 | 35.04 | 35.52 | 34.50 | 35.38 | 140,844 | +0.24(+0.68%) |
May 09, 2019 | 34.99 | 35.29 | 34.57 | 35.14 | 164,886 | -0.11(-0.30%) |
May 08, 2019 | 35.23 | 35.38 | 34.88 | 35.25 | 149,597 | +0.02(+0.05%) |
May 07, 2019 | 35.54 | 35.91 | 34.78 | 35.23 | 230,358 | -0.74(-2.05%) |
May 06, 2019 | 35.85 | 36.08 | 35.56 | 35.97 | 227,916 | -0.41(-1.12%) |
May 03, 2019 | 35.79 | 36.45 | 35.73 | 36.38 | 245,157 | +0.69(+1.92%) |
May 02, 2019 | 35.75 | 36.12 | 35.44 | 35.69 | 121,785 | -0.06(-0.17%) |