Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.06 | 31.06 | 30.09 | 30.19 | 1,023,271 | -0.86(-2.77%) |
Jul 30, 2019 | 30.46 | 31.06 | 30.04 | 31.05 | 904,229 | +0.48(+1.58%) |
Jul 29, 2019 | 31.15 | 31.16 | 30.48 | 30.56 | 706,081 | -0.47(-1.50%) |
Jul 26, 2019 | 31.49 | 31.78 | 31.03 | 31.03 | 667,397 | -0.42(-1.34%) |
Jul 25, 2019 | 31.84 | 32.08 | 31.34 | 31.45 | 578,508 | -0.24(-0.76%) |
Jul 24, 2019 | 30.88 | 31.87 | 30.71 | 31.69 | 868,088 | +0.68(+2.20%) |
Jul 23, 2019 | 30.96 | 31.01 | 30.38 | 31.01 | 871,838 | +0.30(+0.99%) |
Jul 22, 2019 | 30.77 | 30.88 | 30.39 | 30.71 | 952,114 | -0.01(-0.03%) |
Jul 19, 2019 | 31.08 | 31.38 | 30.59 | 30.72 | 1,184,574 | -0.36(-1.15%) |
Jul 18, 2019 | 31.58 | 31.62 | 30.87 | 31.07 | 1,067,731 | -0.55(-1.73%) |
Jul 17, 2019 | 33.29 | 33.29 | 31.48 | 31.62 | 1,466,584 | -1.68(-5.03%) |
Jul 16, 2019 | 32.60 | 33.54 | 32.21 | 33.30 | 1,505,753 | +0.69(+2.12%) |
Jul 15, 2019 | 31.15 | 32.75 | 30.96 | 32.61 | 2,588,321 | +2.26(+7.44%) |
Jul 12, 2019 | 30.24 | 31.69 | 30.18 | 30.35 | 4,754,703 | -4.48(-12.86%) |
Jul 11, 2019 | 35.21 | 35.44 | 34.60 | 34.83 | 230,223 | -0.33(-0.94%) |
Jul 10, 2019 | 35.32 | 35.59 | 35.10 | 35.16 | 164,690 | +0.04(+0.13%) |
Jul 09, 2019 | 35.16 | 35.47 | 34.89 | 35.11 | 199,617 | -0.25(-0.71%) |
Jul 08, 2019 | 35.72 | 35.77 | 35.22 | 35.37 | 557,933 | -0.46(-1.28%) |
Jul 05, 2019 | 35.51 | 35.84 | 35.01 | 35.82 | 116,738 | +0.07(+0.20%) |
Jul 03, 2019 | 35.48 | 35.77 | 35.46 | 35.75 | 72,878 | +0.35(+0.99%) |
Jul 02, 2019 | 35.17 | 35.59 | 35.09 | 35.40 | 245,977 | -0.16(-0.45%) |
Jul 01, 2019 | 35.84 | 36.08 | 35.34 | 35.56 | 493,368 | +0.11(+0.30%) |
Jun 28, 2019 | 35.26 | 35.78 | 35.26 | 35.46 | 1,265,711 | +0.30(+0.87%) |
Jun 27, 2019 | 34.48 | 35.21 | 34.45 | 35.15 | 632,260 | +0.66(+1.92%) |
Jun 26, 2019 | 34.78 | 34.93 | 34.17 | 34.49 | 535,043 | -0.21(-0.59%) |
Jun 25, 2019 | 34.34 | 34.97 | 34.34 | 34.69 | 402,719 | +0.35(+1.02%) |
Jun 24, 2019 | 34.90 | 35.14 | 34.34 | 34.34 | 449,256 | -0.56(-1.59%) |
Jun 21, 2019 | 34.83 | 35.39 | 34.63 | 34.90 | 703,780 | -0.14(-0.41%) |
Jun 20, 2019 | 35.00 | 35.12 | 34.77 | 35.04 | 232,495 | +0.41(+1.19%) |
Jun 19, 2019 | 34.60 | 34.78 | 34.40 | 34.63 | 254,751 | +0.04(+0.13%) |
Jun 18, 2019 | 34.33 | 34.96 | 34.18 | 34.59 | 677,141 | +0.47(+1.39%) |
Jun 17, 2019 | 34.42 | 34.51 | 34.07 | 34.11 | 226,314 | -0.29(-0.83%) |
Jun 14, 2019 | 34.84 | 34.85 | 34.31 | 34.40 | 195,196 | -0.57(-1.64%) |
Jun 13, 2019 | 34.87 | 35.13 | 34.70 | 34.97 | 196,353 | +0.29(+0.83%) |
Jun 12, 2019 | 34.60 | 34.71 | 34.30 | 34.68 | 200,843 | -0.01(-0.03%) |
Jun 11, 2019 | 35.30 | 35.63 | 34.60 | 34.69 | 246,078 | -0.29(-0.84%) |
Jun 10, 2019 | 34.71 | 35.17 | 34.67 | 34.99 | 158,595 | +0.47(+1.37%) |
Jun 07, 2019 | 34.68 | 34.97 | 34.43 | 34.52 | 145,761 | -0.02(-0.05%) |
Jun 06, 2019 | 34.11 | 34.68 | 33.98 | 34.53 | 209,827 | +0.33(+0.96%) |
Jun 05, 2019 | 34.67 | 34.67 | 33.95 | 34.20 | 184,615 | -0.48(-1.39%) |
Jun 04, 2019 | 34.03 | 34.68 | 34.03 | 34.68 | 227,214 | +1.10(+3.26%) |
Jun 03, 2019 | 33.12 | 33.75 | 32.87 | 33.59 | 426,021 | +0.41(+1.24%) |
May 31, 2019 | 32.86 | 33.36 | 32.86 | 33.18 | 268,968 | -0.14(-0.43%) |
May 30, 2019 | 33.15 | 33.43 | 33.13 | 33.32 | 198,615 | +0.35(+1.05%) |
May 29, 2019 | 32.82 | 33.09 | 32.54 | 32.97 | 512,047 | -0.01(-0.03%) |
May 28, 2019 | 33.51 | 33.54 | 32.96 | 32.98 | 227,454 | -0.42(-1.25%) |
May 24, 2019 | 33.78 | 33.84 | 33.06 | 33.40 | 193,338 | -0.11(-0.32%) |
May 23, 2019 | 34.13 | 34.42 | 33.21 | 33.51 | 373,235 | -1.10(-3.17%) |
May 22, 2019 | 34.80 | 35.01 | 34.60 | 34.60 | 140,258 | -0.29(-0.82%) |
May 21, 2019 | 34.85 | 35.06 | 34.66 | 34.89 | 414,318 | +0.17(+0.49%) |
May 20, 2019 | 34.34 | 35.02 | 34.32 | 34.72 | 155,214 | +0.04(+0.13%) |
May 17, 2019 | 34.83 | 35.14 | 34.57 | 34.68 | 229,133 | -0.56(-1.59%) |
May 16, 2019 | 35.99 | 36.10 | 35.02 | 35.24 | 382,438 | +0.64(+1.85%) |
May 15, 2019 | 34.16 | 34.77 | 34.05 | 34.60 | 355,090 | +0.14(+0.41%) |
May 14, 2019 | 34.02 | 34.62 | 34.01 | 34.45 | 205,998 | +0.37(+1.07%) |
May 13, 2019 | 34.53 | 34.76 | 34.02 | 34.09 | 220,657 | -1.18(-3.34%) |
May 10, 2019 | 35.32 | 35.36 | 34.63 | 35.26 | 278,281 | -0.20(-0.55%) |
May 09, 2019 | 35.17 | 35.65 | 34.85 | 35.46 | 225,325 | -0.03(-0.08%) |
May 08, 2019 | 35.69 | 35.93 | 35.38 | 35.49 | 309,802 | -0.18(-0.50%) |
May 07, 2019 | 36.62 | 36.85 | 35.35 | 35.67 | 256,085 | -1.54(-4.14%) |
May 06, 2019 | 36.49 | 37.32 | 36.37 | 37.21 | 222,657 | +0.06(+0.17%) |
May 03, 2019 | 36.33 | 37.30 | 36.33 | 37.14 | 221,166 | +1.02(+2.81%) |
May 02, 2019 | 37.29 | 37.30 | 35.12 | 36.13 | 363,011 | -1.77(-4.68%) |