Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.15 | 35.60 | 33.90 | 35.48 | 270,973 | +1.36(+3.99%) |
Jul 30, 2019 | 34.29 | 34.52 | 34.01 | 34.12 | 59,989 | -0.19(-0.57%) |
Jul 29, 2019 | 34.79 | 35.23 | 34.31 | 34.31 | 67,710 | -0.80(-2.26%) |
Jul 26, 2019 | 34.66 | 35.13 | 34.65 | 35.11 | 126,300 | -0.21(-0.59%) |
Jul 25, 2019 | 34.67 | 35.54 | 34.67 | 35.32 | 128,435 | +0.77(+2.23%) |
Jul 24, 2019 | 34.37 | 34.81 | 34.20 | 34.55 | 30,328 | -0.53(-1.51%) |
Jul 23, 2019 | 34.51 | 35.15 | 34.13 | 35.08 | 102,823 | +0.55(+1.59%) |
Jul 22, 2019 | 34.41 | 34.59 | 34.20 | 34.53 | 31,159 | +0.08(+0.23%) |
Jul 19, 2019 | 33.68 | 34.80 | 33.27 | 34.45 | 175,900 | +1.55(+4.71%) |
Jul 18, 2019 | 34.92 | 35.10 | 32.79 | 32.90 | 164,986 | -1.43(-4.17%) |
Jul 17, 2019 | 35.57 | 35.66 | 34.33 | 34.33 | 80,082 | -1.73(-4.80%) |
Jul 16, 2019 | 35.51 | 36.25 | 35.34 | 36.06 | 88,194 | +0.83(+2.36%) |
Jul 15, 2019 | 35.39 | 35.68 | 35.22 | 35.23 | 33,667 | +0.07(+0.20%) |
Jul 12, 2019 | 35.63 | 35.92 | 35.02 | 35.16 | 58,700 | -0.61(-1.71%) |
Jul 11, 2019 | 35.12 | 36.00 | 35.02 | 35.77 | 179,613 | +0.88(+2.52%) |
Jul 10, 2019 | 35.58 | 36.04 | 34.88 | 34.89 | 129,398 | -1.65(-4.52%) |
Jul 09, 2019 | 36.85 | 37.07 | 36.32 | 36.54 | 63,337 | -0.38(-1.03%) |
Jul 08, 2019 | 36.20 | 36.92 | 36.08 | 36.92 | 40,418 | +0.68(+1.88%) |
Jul 05, 2019 | 36.82 | 37.21 | 36.10 | 36.24 | 92,400 | +1.22(+3.48%) |
Jul 03, 2019 | 35.10 | 35.36 | 34.69 | 35.02 | 102,600 | -0.24(-0.68%) |
Jul 02, 2019 | 37.01 | 37.08 | 35.10 | 35.26 | 113,870 | -2.29(-6.10%) |
Jul 01, 2019 | 36.80 | 37.62 | 36.66 | 37.55 | 175,383 | +2.05(+5.77%) |
Jun 28, 2019 | 35.63 | 35.94 | 35.38 | 35.50 | 76,700 | -0.26(-0.73%) |
Jun 27, 2019 | 36.15 | 36.19 | 35.70 | 35.76 | 171,771 | +0.10(+0.28%) |
Jun 26, 2019 | 35.65 | 36.09 | 35.23 | 35.66 | 211,727 | +0.94(+2.71%) |
Jun 25, 2019 | 34.17 | 35.47 | 33.63 | 34.72 | 542,849 | -0.23(-0.66%) |
Jun 24, 2019 | 35.84 | 35.99 | 34.84 | 34.95 | 151,445 | -1.49(-4.09%) |
Jun 21, 2019 | 36.66 | 37.22 | 36.34 | 36.44 | 140,600 | -0.74(-1.99%) |
Jun 20, 2019 | 37.96 | 38.13 | 36.88 | 37.18 | 186,660 | -3.23(-7.99%) |
Jun 19, 2019 | 41.51 | 41.55 | 40.34 | 40.41 | 170,148 | -0.85(-2.06%) |
Jun 18, 2019 | 40.68 | 41.86 | 40.54 | 41.26 | 120,217 | -0.56(-1.34%) |
Jun 17, 2019 | 41.59 | 42.05 | 41.51 | 41.82 | 53,339 | +0.10(+0.24%) |
Jun 14, 2019 | 41.04 | 42.00 | 40.67 | 41.72 | 94,900 | +0.03(+0.07%) |
Jun 13, 2019 | 42.24 | 42.26 | 41.50 | 41.69 | 57,151 | -0.76(-1.79%) |
Jun 12, 2019 | 42.66 | 42.68 | 42.06 | 42.45 | 49,856 | -0.60(-1.39%) |
Jun 11, 2019 | 43.33 | 43.35 | 42.86 | 43.05 | 42,039 | +0.16(+0.37%) |
Jun 10, 2019 | 42.80 | 43.17 | 42.76 | 42.89 | 68,764 | +1.25(+3.00%) |
Jun 07, 2019 | 41.44 | 41.87 | 40.99 | 41.64 | 115,100 | -0.69(-1.63%) |
Jun 06, 2019 | 42.30 | 42.43 | 41.77 | 42.33 | 93,988 | -0.46(-1.09%) |
Jun 05, 2019 | 42.00 | 42.96 | 41.84 | 42.79 | 74,442 | -0.21(-0.48%) |
Jun 04, 2019 | 43.36 | 43.62 | 42.82 | 43.00 | 84,960 | -0.13(-0.30%) |
Jun 03, 2019 | 44.18 | 44.39 | 42.86 | 43.13 | 88,548 | -1.91(-4.24%) |
May 31, 2019 | 45.98 | 46.16 | 45.02 | 45.04 | 52,000 | -1.96(-4.17%) |
May 30, 2019 | 47.85 | 48.00 | 47.00 | 47.00 | 22,224 | -0.93(-1.94%) |
May 29, 2019 | 47.65 | 48.04 | 47.54 | 47.93 | 18,243 | -0.09(-0.19%) |
May 28, 2019 | 48.15 | 48.30 | 48.02 | 48.02 | 13,431 | +0.58(+1.22%) |
May 24, 2019 | 47.57 | 47.82 | 47.40 | 47.44 | 23,700 | -0.07(-0.15%) |
May 23, 2019 | 47.98 | 48.00 | 47.17 | 47.51 | 37,809 | -1.16(-2.38%) |
May 22, 2019 | 48.57 | 48.69 | 48.39 | 48.67 | 15,273 | +0.16(+0.33%) |
May 21, 2019 | 48.92 | 49.12 | 48.51 | 48.51 | 34,382 | +0.34(+0.71%) |
May 20, 2019 | 48.24 | 48.41 | 48.07 | 48.17 | 19,863 | +0.02(+0.04%) |
May 17, 2019 | 47.67 | 48.50 | 47.67 | 48.15 | 42,900 | +1.03(+2.19%) |
May 16, 2019 | 46.50 | 47.39 | 46.47 | 47.12 | 25,561 | +1.03(+2.23%) |
May 15, 2019 | 45.75 | 46.19 | 45.67 | 46.09 | 32,082 | +0.09(+0.19%) |
May 14, 2019 | 45.81 | 46.33 | 45.76 | 46.00 | 40,257 | +0.29(+0.64%) |
May 13, 2019 | 45.82 | 46.13 | 45.56 | 45.71 | 68,313 | -1.51(-3.20%) |
May 10, 2019 | 47.22 | 47.25 | 46.86 | 47.22 | 42,200 | -0.21(-0.44%) |
May 09, 2019 | 47.70 | 47.80 | 46.97 | 47.43 | 42,061 | -0.30(-0.63%) |
May 08, 2019 | 47.00 | 47.82 | 47.00 | 47.73 | 26,638 | +0.41(+0.87%) |
May 07, 2019 | 47.72 | 47.72 | 47.20 | 47.32 | 35,859 | -0.47(-0.98%) |
May 06, 2019 | 48.11 | 48.11 | 47.48 | 47.79 | 16,260 | -0.21(-0.44%) |
May 03, 2019 | 48.19 | 48.26 | 47.58 | 48.00 | 43,000 | -0.92(-1.88%) |
May 02, 2019 | 49.25 | 49.37 | 48.75 | 48.92 | 43,722 | +0.58(+1.20%) |