Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.25 | 36.67 | 36.25 | 36.29 | 5,593 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.93 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.94 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.28 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.56 | 38.34 | 37.56 | 38.31 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.93 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.98 | 36.55 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.96 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |
Jul 01, 2019 | 36.34 | 37.88 | 36.34 | 37.43 | 9,438 | +1.11(+3.05%) |
Jun 28, 2019 | 34.38 | 36.34 | 34.38 | 36.32 | 270,079 | +2.12(+6.19%) |
Jun 27, 2019 | 33.75 | 34.67 | 33.17 | 34.21 | 17,042 | +0.77(+2.29%) |
Jun 26, 2019 | 34.31 | 34.54 | 33.44 | 33.44 | 6,984 | -0.79(-2.30%) |
Jun 25, 2019 | 33.99 | 34.81 | 33.99 | 34.23 | 11,212 | +0.06(+0.17%) |
Jun 24, 2019 | 33.50 | 34.82 | 33.50 | 34.17 | 19,392 | -0.08(-0.23%) |
Jun 21, 2019 | 34.01 | 37.48 | 33.87 | 34.24 | 16,577 | +0.15(+0.43%) |
Jun 20, 2019 | 33.99 | 34.87 | 33.99 | 34.10 | 14,730 | +0.11(+0.31%) |
Jun 19, 2019 | 35.03 | 35.18 | 33.99 | 33.99 | 8,255 | -0.65(-1.88%) |
Jun 18, 2019 | 34.36 | 35.36 | 33.59 | 34.64 | 14,701 | -1.30(-3.62%) |
Jun 17, 2019 | 35.74 | 36.24 | 35.74 | 35.94 | 3,731 | +0.12(+0.33%) |
Jun 14, 2019 | 35.53 | 35.95 | 35.24 | 35.83 | 4,955 | -0.09(-0.24%) |
Jun 13, 2019 | 36.11 | 36.11 | 35.59 | 35.91 | 4,771 | +0.01(+0.03%) |
Jun 12, 2019 | 36.01 | 36.54 | 35.90 | 35.90 | 5,795 | -0.23(-0.64%) |
Jun 11, 2019 | 36.17 | 36.48 | 35.54 | 36.14 | 5,290 | +0.30(+0.84%) |
Jun 10, 2019 | 36.52 | 37.04 | 35.75 | 35.84 | 6,187 | -0.77(-2.12%) |
Jun 07, 2019 | 36.95 | 37.43 | 36.36 | 36.61 | 2,374 | -0.47(-1.28%) |
Jun 06, 2019 | 37.15 | 37.15 | 36.45 | 37.09 | 3,349 | -0.05(-0.13%) |
Jun 05, 2019 | 36.24 | 37.13 | 35.97 | 37.13 | 4,373 | +1.10(+3.06%) |
Jun 04, 2019 | 36.18 | 36.42 | 35.98 | 36.03 | 3,278 | +0.06(+0.16%) |
Jun 03, 2019 | 35.99 | 36.81 | 35.54 | 35.97 | 9,921 | -0.16(-0.46%) |
May 31, 2019 | 36.15 | 36.40 | 35.86 | 36.14 | 3,303 | -0.35(-0.96%) |
May 30, 2019 | 36.55 | 37.00 | 36.14 | 36.49 | 2,191 | -0.26(-0.71%) |
May 29, 2019 | 36.42 | 37.04 | 36.07 | 36.75 | 6,245 | -0.09(-0.24%) |
May 28, 2019 | 37.41 | 37.41 | 36.14 | 36.83 | 7,436 | -0.87(-2.31%) |
May 24, 2019 | 37.11 | 37.71 | 37.11 | 37.71 | 2,271 | +0.51(+1.38%) |
May 23, 2019 | 37.73 | 37.73 | 37.08 | 37.19 | 2,112 | -1.06(-2.76%) |
May 22, 2019 | 38.47 | 38.47 | 37.70 | 38.25 | 3,950 | -0.15(-0.40%) |
May 21, 2019 | 38.33 | 38.65 | 38.01 | 38.40 | 3,376 | +0.00(+0.00%) |
May 20, 2019 | 38.59 | 38.59 | 37.94 | 38.40 | 2,735 | +0.16(+0.43%) |
May 17, 2019 | 38.37 | 39.40 | 38.24 | 38.24 | 4,336 | -0.38(-0.98%) |
May 16, 2019 | 37.73 | 38.62 | 37.73 | 38.62 | 1,903 | +1.33(+3.56%) |
May 15, 2019 | 37.08 | 37.35 | 37.05 | 37.29 | 3,099 | +0.06(+0.16%) |
May 14, 2019 | 35.95 | 37.23 | 35.95 | 37.23 | 5,508 | -0.23(-0.62%) |
May 13, 2019 | 37.88 | 37.93 | 37.46 | 37.46 | 4,017 | -0.71(-1.85%) |
May 10, 2019 | 38.16 | 38.41 | 38.16 | 38.17 | 4,646 | -0.35(-0.91%) |
May 09, 2019 | 38.65 | 38.65 | 37.81 | 38.52 | 2,487 | -0.32(-0.82%) |
May 08, 2019 | 39.91 | 39.91 | 38.78 | 38.84 | 3,369 | -0.45(-1.13%) |
May 07, 2019 | 42.07 | 42.07 | 39.23 | 39.29 | 4,151 | +1.04(+2.71%) |
May 06, 2019 | 38.77 | 39.36 | 38.25 | 38.25 | 2,101 | -0.69(-1.77%) |
May 03, 2019 | 38.91 | 39.62 | 38.79 | 38.94 | 1,755 | -0.21(-0.54%) |
May 02, 2019 | 38.56 | 39.15 | 38.56 | 39.15 | 3,050 | +0.41(+1.05%) |