Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.36 | 41.03 | 39.36 | 40.08 | 107,128 | +0.50(+1.26%) |
Jul 30, 2019 | 38.67 | 40.00 | 38.23 | 39.58 | 88,325 | +0.54(+1.40%) |
Jul 29, 2019 | 39.69 | 39.69 | 38.44 | 39.04 | 73,285 | -0.71(-1.79%) |
Jul 26, 2019 | 39.52 | 40.28 | 39.20 | 39.75 | 83,094 | +0.38(+0.96%) |
Jul 25, 2019 | 38.28 | 39.75 | 38.28 | 39.37 | 80,159 | +1.35(+3.54%) |
Jul 24, 2019 | 36.21 | 38.21 | 35.78 | 38.02 | 87,947 | +2.38(+6.68%) |
Jul 23, 2019 | 35.04 | 35.71 | 34.56 | 35.64 | 71,570 | +0.87(+2.50%) |
Jul 22, 2019 | 35.30 | 35.36 | 34.43 | 34.77 | 67,730 | -0.51(-1.44%) |
Jul 19, 2019 | 35.44 | 36.75 | 35.12 | 35.28 | 57,635 | -0.32(-0.91%) |
Jul 18, 2019 | 36.26 | 36.54 | 35.32 | 35.60 | 38,249 | -0.57(-1.58%) |
Jul 17, 2019 | 35.94 | 36.70 | 35.44 | 36.17 | 57,455 | +0.09(+0.26%) |
Jul 16, 2019 | 35.93 | 36.50 | 35.36 | 36.08 | 60,132 | +0.19(+0.54%) |
Jul 15, 2019 | 36.24 | 36.33 | 35.58 | 35.89 | 65,250 | -0.33(-0.92%) |
Jul 12, 2019 | 35.39 | 36.50 | 35.39 | 36.22 | 65,002 | +1.05(+2.99%) |
Jul 11, 2019 | 35.32 | 35.54 | 34.72 | 35.17 | 70,489 | -0.10(-0.29%) |
Jul 10, 2019 | 35.25 | 35.72 | 34.65 | 35.27 | 65,904 | +0.09(+0.26%) |
Jul 09, 2019 | 35.19 | 35.44 | 34.80 | 35.18 | 47,579 | -0.25(-0.70%) |
Jul 08, 2019 | 35.43 | 35.57 | 35.08 | 35.43 | 44,184 | -0.23(-0.65%) |
Jul 05, 2019 | 35.02 | 35.75 | 34.48 | 35.66 | 35,642 | +0.57(+1.63%) |
Jul 03, 2019 | 34.52 | 35.16 | 34.36 | 35.08 | 52,651 | +0.52(+1.50%) |
Jul 02, 2019 | 36.00 | 36.09 | 34.26 | 34.57 | 50,291 | -1.21(-3.38%) |
Jul 01, 2019 | 35.77 | 36.02 | 35.08 | 35.78 | 87,142 | +0.40(+1.12%) |
Jun 28, 2019 | 33.93 | 35.60 | 33.93 | 35.38 | 128,271 | +1.34(+3.93%) |
Jun 27, 2019 | 32.96 | 34.24 | 32.80 | 34.04 | 97,231 | +1.13(+3.42%) |
Jun 26, 2019 | 32.32 | 33.24 | 32.01 | 32.92 | 49,639 | +0.75(+2.32%) |
Jun 25, 2019 | 32.02 | 32.53 | 31.61 | 32.17 | 87,385 | +0.12(+0.37%) |
Jun 24, 2019 | 32.26 | 32.69 | 31.90 | 32.05 | 76,662 | -0.22(-0.69%) |
Jun 21, 2019 | 33.55 | 33.78 | 32.13 | 32.27 | 82,552 | -1.49(-4.40%) |
Jun 20, 2019 | 34.01 | 34.01 | 33.48 | 33.76 | 44,367 | -0.18(-0.52%) |
Jun 19, 2019 | 33.56 | 34.32 | 33.19 | 33.93 | 40,156 | +0.44(+1.32%) |
Jun 18, 2019 | 34.02 | 34.74 | 33.26 | 33.49 | 36,711 | -0.47(-1.39%) |
Jun 17, 2019 | 34.52 | 34.94 | 33.83 | 33.96 | 25,041 | -0.63(-1.81%) |
Jun 14, 2019 | 34.88 | 34.88 | 34.43 | 34.59 | 26,217 | -0.27(-0.77%) |
Jun 13, 2019 | 34.60 | 34.99 | 34.15 | 34.85 | 29,174 | +0.48(+1.40%) |
Jun 12, 2019 | 34.65 | 35.00 | 34.24 | 34.37 | 44,976 | -0.34(-0.98%) |
Jun 11, 2019 | 34.27 | 34.96 | 33.92 | 34.72 | 87,450 | +0.57(+1.68%) |
Jun 10, 2019 | 33.95 | 34.42 | 33.92 | 34.14 | 41,288 | +0.33(+0.98%) |
Jun 07, 2019 | 33.78 | 34.02 | 33.69 | 33.81 | 32,609 | -0.10(-0.30%) |
Jun 06, 2019 | 34.48 | 34.72 | 33.70 | 33.91 | 25,891 | -0.52(-1.50%) |
Jun 05, 2019 | 35.03 | 35.03 | 34.32 | 34.43 | 32,349 | -0.56(-1.61%) |
Jun 04, 2019 | 34.15 | 34.99 | 34.03 | 34.99 | 49,856 | +0.95(+2.79%) |
Jun 03, 2019 | 34.57 | 34.96 | 33.60 | 34.04 | 65,999 | -0.52(-1.50%) |
May 31, 2019 | 33.96 | 34.78 | 33.53 | 34.56 | 86,344 | +0.56(+1.66%) |
May 30, 2019 | 34.50 | 35.20 | 33.72 | 34.00 | 48,971 | -0.47(-1.37%) |
May 29, 2019 | 35.21 | 35.60 | 34.15 | 34.47 | 76,050 | -0.89(-2.51%) |
May 28, 2019 | 35.84 | 36.15 | 35.35 | 35.35 | 52,959 | -0.48(-1.34%) |
May 24, 2019 | 36.73 | 37.40 | 35.61 | 35.83 | 58,393 | -0.72(-1.97%) |
May 23, 2019 | 37.06 | 37.71 | 36.21 | 36.55 | 65,400 | -0.80(-2.14%) |
May 22, 2019 | 37.33 | 37.85 | 36.86 | 37.35 | 61,344 | -0.04(-0.10%) |
May 21, 2019 | 36.95 | 37.75 | 36.37 | 37.39 | 100,820 | +0.62(+1.70%) |
May 20, 2019 | 35.91 | 36.77 | 35.91 | 36.76 | 53,844 | +0.51(+1.42%) |
May 17, 2019 | 36.86 | 38.10 | 35.83 | 36.25 | 74,259 | -0.79(-2.13%) |
May 16, 2019 | 38.27 | 38.49 | 36.92 | 37.04 | 56,262 | -1.22(-3.19%) |
May 15, 2019 | 37.79 | 38.74 | 37.48 | 38.26 | 86,036 | +0.36(+0.95%) |
May 14, 2019 | 37.43 | 38.45 | 37.03 | 37.90 | 86,889 | +0.50(+1.33%) |
May 13, 2019 | 36.40 | 37.84 | 35.40 | 37.41 | 162,067 | +0.66(+1.80%) |
May 10, 2019 | 36.58 | 36.75 | 36.00 | 36.75 | 67,834 | +0.05(+0.13%) |
May 09, 2019 | 38.91 | 38.91 | 36.64 | 36.70 | 95,914 | -2.37(-6.06%) |
May 08, 2019 | 39.62 | 40.50 | 38.62 | 39.07 | 147,689 | -0.42(-1.07%) |
May 07, 2019 | 38.87 | 40.39 | 38.27 | 39.49 | 141,433 | +0.37(+0.94%) |
May 06, 2019 | 37.55 | 39.49 | 36.29 | 39.12 | 230,626 | +0.89(+2.33%) |
May 03, 2019 | 37.41 | 38.94 | 34.53 | 38.23 | 252,067 | +0.47(+1.24%) |
May 02, 2019 | 45.92 | 46.83 | 37.20 | 37.76 | 215,219 | -10.16(-21.20%) |