Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.25 | 37.27 | 36.25 | 36.87 | 456,763 | +0.68(+1.88%) |
Jul 30, 2019 | 35.10 | 36.20 | 35.10 | 36.19 | 306,891 | +0.98(+2.79%) |
Jul 29, 2019 | 34.99 | 35.29 | 34.88 | 35.21 | 322,427 | +0.16(+0.46%) |
Jul 26, 2019 | 34.75 | 35.12 | 34.50 | 35.05 | 424,120 | +0.32(+0.92%) |
Jul 25, 2019 | 35.14 | 35.25 | 34.54 | 34.73 | 330,920 | -0.35(-1.00%) |
Jul 24, 2019 | 34.79 | 35.10 | 34.35 | 35.07 | 681,540 | +0.36(+1.03%) |
Jul 23, 2019 | 35.16 | 35.48 | 34.58 | 34.72 | 477,479 | -0.47(-1.34%) |
Jul 22, 2019 | 35.51 | 35.68 | 34.97 | 35.19 | 389,391 | -0.38(-1.06%) |
Jul 19, 2019 | 36.47 | 36.56 | 35.56 | 35.57 | 394,326 | -0.97(-2.66%) |
Jul 18, 2019 | 36.67 | 36.93 | 36.41 | 36.54 | 186,335 | -0.30(-0.82%) |
Jul 17, 2019 | 37.09 | 37.12 | 36.75 | 36.84 | 205,137 | -0.43(-1.16%) |
Jul 16, 2019 | 37.35 | 37.59 | 37.21 | 37.27 | 234,229 | -0.19(-0.50%) |
Jul 15, 2019 | 37.30 | 37.50 | 37.09 | 37.46 | 284,957 | +0.02(+0.05%) |
Jul 12, 2019 | 37.52 | 37.65 | 37.04 | 37.44 | 336,751 | +0.11(+0.30%) |
Jul 11, 2019 | 36.54 | 37.33 | 36.39 | 37.33 | 412,782 | +0.89(+2.43%) |
Jul 10, 2019 | 35.93 | 36.45 | 35.76 | 36.44 | 362,241 | +0.58(+1.63%) |
Jul 09, 2019 | 35.42 | 35.89 | 35.30 | 35.86 | 263,522 | +0.36(+1.01%) |
Jul 08, 2019 | 35.32 | 35.71 | 35.11 | 35.50 | 297,104 | +0.11(+0.32%) |
Jul 05, 2019 | 34.98 | 35.41 | 34.76 | 35.39 | 172,723 | +0.30(+0.86%) |
Jul 03, 2019 | 34.42 | 35.14 | 34.34 | 35.08 | 98,290 | +0.65(+1.89%) |
Jul 02, 2019 | 34.13 | 34.50 | 34.02 | 34.43 | 200,525 | +0.24(+0.69%) |
Jul 01, 2019 | 34.24 | 34.52 | 34.10 | 34.20 | 262,334 | +0.14(+0.42%) |
Jun 28, 2019 | 33.86 | 34.41 | 33.53 | 34.06 | 613,702 | +0.10(+0.31%) |
Jun 27, 2019 | 33.89 | 34.10 | 33.81 | 33.95 | 236,315 | +0.01(+0.03%) |
Jun 26, 2019 | 34.31 | 34.78 | 33.73 | 33.94 | 338,557 | -0.23(-0.66%) |
Jun 25, 2019 | 34.62 | 34.63 | 33.86 | 34.17 | 517,185 | -0.41(-1.20%) |
Jun 24, 2019 | 35.09 | 35.50 | 34.58 | 34.58 | 243,920 | -0.50(-1.42%) |
Jun 21, 2019 | 35.55 | 35.64 | 35.06 | 35.08 | 359,972 | -0.58(-1.61%) |
Jun 20, 2019 | 35.16 | 35.97 | 34.87 | 35.66 | 455,616 | +0.57(+1.61%) |
Jun 19, 2019 | 35.29 | 35.43 | 35.08 | 35.09 | 229,957 | -0.09(-0.27%) |
Jun 18, 2019 | 35.49 | 35.84 | 35.18 | 35.19 | 227,835 | -0.24(-0.67%) |
Jun 17, 2019 | 35.75 | 35.89 | 35.41 | 35.42 | 188,059 | -0.34(-0.95%) |
Jun 14, 2019 | 35.83 | 35.93 | 35.68 | 35.76 | 152,471 | -0.08(-0.21%) |
Jun 13, 2019 | 35.73 | 35.96 | 35.52 | 35.84 | 244,904 | +0.29(+0.82%) |
Jun 12, 2019 | 35.43 | 35.69 | 35.34 | 35.55 | 167,648 | +0.16(+0.45%) |
Jun 11, 2019 | 36.12 | 36.27 | 35.16 | 35.39 | 340,414 | -0.62(-1.71%) |
Jun 10, 2019 | 35.97 | 36.15 | 35.55 | 36.00 | 242,623 | +0.07(+0.21%) |
Jun 07, 2019 | 36.19 | 36.37 | 35.90 | 35.93 | 121,975 | -0.25(-0.70%) |
Jun 06, 2019 | 36.53 | 36.53 | 35.88 | 36.18 | 172,080 | -0.35(-0.95%) |
Jun 05, 2019 | 36.29 | 36.74 | 35.83 | 36.53 | 335,221 | +0.34(+0.93%) |
Jun 04, 2019 | 35.72 | 36.27 | 35.52 | 36.19 | 352,224 | +0.62(+1.74%) |
Jun 03, 2019 | 35.13 | 35.63 | 34.73 | 35.57 | 269,734 | +0.48(+1.36%) |
May 31, 2019 | 34.89 | 35.15 | 34.70 | 35.10 | 232,512 | -0.08(-0.24%) |
May 30, 2019 | 35.77 | 35.95 | 34.93 | 35.18 | 205,978 | -0.51(-1.42%) |
May 29, 2019 | 35.65 | 35.81 | 35.26 | 35.69 | 231,780 | -0.13(-0.37%) |
May 28, 2019 | 36.09 | 36.18 | 35.81 | 35.82 | 265,079 | -0.15(-0.42%) |
May 24, 2019 | 35.30 | 35.98 | 35.28 | 35.97 | 211,132 | +0.85(+2.42%) |
May 23, 2019 | 35.97 | 36.11 | 34.77 | 35.12 | 299,543 | -1.04(-2.87%) |
May 22, 2019 | 36.43 | 36.47 | 36.00 | 36.15 | 297,148 | -0.23(-0.64%) |
May 21, 2019 | 36.15 | 36.64 | 36.04 | 36.39 | 325,082 | +0.36(+0.99%) |
May 20, 2019 | 35.55 | 36.21 | 35.49 | 36.03 | 558,006 | -0.61(-1.66%) |
May 17, 2019 | 36.12 | 36.90 | 35.96 | 36.64 | 739,657 | +0.18(+0.49%) |
May 16, 2019 | 36.12 | 36.58 | 36.04 | 36.46 | 527,752 | +0.42(+1.17%) |
May 15, 2019 | 35.89 | 36.17 | 35.67 | 36.04 | 227,322 | -0.15(-0.41%) |
May 14, 2019 | 35.86 | 36.37 | 35.68 | 36.19 | 311,990 | +0.37(+1.04%) |
May 13, 2019 | 36.79 | 37.10 | 35.73 | 35.82 | 435,352 | -1.52(-4.08%) |
May 10, 2019 | 36.82 | 37.36 | 36.65 | 37.34 | 321,134 | +0.50(+1.35%) |
May 09, 2019 | 36.52 | 36.94 | 36.35 | 36.85 | 471,083 | +0.18(+0.48%) |
May 08, 2019 | 36.15 | 36.77 | 35.92 | 36.67 | 503,800 | +0.50(+1.37%) |
May 07, 2019 | 35.92 | 36.28 | 35.92 | 36.17 | 434,223 | +0.05(+0.13%) |
May 06, 2019 | 35.29 | 36.24 | 35.26 | 36.13 | 418,362 | +0.39(+1.10%) |
May 03, 2019 | 34.95 | 35.77 | 34.69 | 35.73 | 303,709 | +0.98(+2.83%) |
May 02, 2019 | 34.77 | 35.01 | 34.32 | 34.75 | 301,563 | -0.14(-0.40%) |