Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.30 | 36.69 | 35.76 | 35.98 | 361,542 | -0.21(-0.58%) |
Jul 30, 2019 | 34.91 | 36.22 | 34.63 | 36.19 | 262,426 | +1.00(+2.84%) |
Jul 29, 2019 | 35.32 | 35.79 | 34.93 | 35.19 | 122,043 | -0.10(-0.28%) |
Jul 26, 2019 | 35.28 | 35.64 | 34.93 | 35.29 | 199,100 | +0.14(+0.40%) |
Jul 25, 2019 | 35.73 | 36.00 | 35.13 | 35.15 | 217,140 | -0.58(-1.62%) |
Jul 24, 2019 | 34.90 | 36.02 | 34.81 | 35.73 | 460,358 | +0.82(+2.35%) |
Jul 23, 2019 | 34.29 | 34.95 | 34.19 | 34.91 | 166,370 | +0.72(+2.11%) |
Jul 22, 2019 | 33.82 | 34.23 | 33.68 | 34.19 | 207,691 | +0.45(+1.33%) |
Jul 19, 2019 | 34.11 | 34.62 | 33.71 | 33.74 | 131,000 | -0.56(-1.63%) |
Jul 18, 2019 | 33.87 | 34.46 | 33.66 | 34.30 | 111,320 | +0.45(+1.33%) |
Jul 17, 2019 | 33.90 | 34.22 | 33.10 | 33.85 | 220,850 | -0.13(-0.38%) |
Jul 16, 2019 | 33.54 | 34.31 | 33.46 | 33.98 | 125,956 | +0.50(+1.49%) |
Jul 15, 2019 | 34.82 | 34.82 | 33.47 | 33.48 | 148,825 | -1.27(-3.65%) |
Jul 12, 2019 | 34.55 | 34.84 | 34.24 | 34.75 | 91,000 | +0.20(+0.58%) |
Jul 11, 2019 | 34.55 | 34.97 | 34.40 | 34.55 | 117,068 | +0.04(+0.12%) |
Jul 10, 2019 | 34.38 | 34.77 | 34.33 | 34.51 | 116,291 | +0.18(+0.52%) |
Jul 09, 2019 | 34.26 | 34.59 | 33.88 | 34.33 | 184,890 | -0.06(-0.17%) |
Jul 08, 2019 | 34.44 | 34.68 | 34.33 | 34.39 | 211,105 | -0.14(-0.41%) |
Jul 05, 2019 | 34.54 | 34.91 | 34.07 | 34.53 | 161,500 | -0.15(-0.43%) |
Jul 03, 2019 | 34.19 | 34.72 | 33.83 | 34.68 | 93,500 | +0.46(+1.34%) |
Jul 02, 2019 | 33.91 | 34.34 | 33.57 | 34.22 | 254,430 | +0.25(+0.74%) |
Jul 01, 2019 | 34.50 | 35.03 | 33.75 | 33.97 | 319,678 | +0.10(+0.30%) |
Jun 28, 2019 | 34.12 | 34.66 | 33.74 | 33.87 | 912,100 | -0.18(-0.53%) |
Jun 27, 2019 | 34.32 | 34.83 | 33.76 | 34.05 | 153,736 | -0.27(-0.79%) |
Jun 26, 2019 | 33.31 | 34.37 | 33.31 | 34.32 | 229,540 | +1.15(+3.47%) |
Jun 25, 2019 | 33.51 | 33.86 | 32.91 | 33.17 | 320,257 | -0.36(-1.07%) |
Jun 24, 2019 | 34.53 | 34.76 | 33.46 | 33.53 | 451,029 | -1.05(-3.04%) |
Jun 21, 2019 | 34.68 | 35.16 | 34.38 | 34.58 | 256,100 | -0.22(-0.63%) |
Jun 20, 2019 | 35.19 | 35.19 | 34.45 | 34.80 | 168,883 | -0.01(-0.03%) |
Jun 19, 2019 | 35.67 | 35.67 | 34.72 | 34.81 | 211,902 | -0.70(-1.97%) |
Jun 18, 2019 | 35.62 | 36.48 | 35.26 | 35.51 | 175,438 | -0.04(-0.11%) |
Jun 17, 2019 | 35.62 | 36.04 | 35.39 | 35.55 | 252,307 | -0.09(-0.25%) |
Jun 14, 2019 | 36.54 | 36.62 | 35.40 | 35.64 | 158,600 | -0.70(-1.93%) |
Jun 13, 2019 | 36.05 | 36.38 | 35.84 | 36.34 | 126,813 | +0.46(+1.28%) |
Jun 12, 2019 | 35.38 | 36.00 | 35.17 | 35.88 | 133,334 | +0.43(+1.21%) |
Jun 11, 2019 | 36.08 | 36.37 | 35.31 | 35.45 | 163,028 | -0.53(-1.47%) |
Jun 10, 2019 | 36.11 | 36.45 | 35.36 | 35.98 | 214,858 | +0.11(+0.31%) |
Jun 07, 2019 | 36.09 | 36.24 | 35.69 | 35.87 | 175,300 | -0.27(-0.75%) |
Jun 06, 2019 | 36.41 | 36.43 | 35.54 | 36.14 | 267,505 | -0.11(-0.30%) |
Jun 05, 2019 | 36.47 | 36.91 | 35.73 | 36.25 | 181,230 | -0.06(-0.17%) |
Jun 04, 2019 | 35.70 | 36.35 | 35.70 | 36.31 | 271,786 | +1.12(+3.18%) |
Jun 03, 2019 | 34.67 | 35.24 | 34.60 | 35.19 | 326,823 | +0.85(+2.48%) |
May 31, 2019 | 35.00 | 35.15 | 34.30 | 34.34 | 174,900 | -1.06(-2.99%) |
May 30, 2019 | 35.45 | 36.00 | 34.97 | 35.40 | 298,085 | -0.14(-0.39%) |
May 29, 2019 | 35.21 | 35.60 | 34.84 | 35.54 | 221,517 | -0.06(-0.17%) |
May 28, 2019 | 36.20 | 36.59 | 35.54 | 35.60 | 213,589 | -0.53(-1.47%) |
May 24, 2019 | 36.00 | 36.33 | 35.69 | 36.13 | 276,700 | +0.34(+0.95%) |
May 23, 2019 | 35.53 | 35.95 | 35.32 | 35.79 | 269,113 | -0.12(-0.33%) |
May 22, 2019 | 35.17 | 35.97 | 35.15 | 35.91 | 253,589 | +0.74(+2.10%) |
May 21, 2019 | 34.67 | 35.23 | 34.55 | 35.17 | 386,436 | +0.78(+2.27%) |
May 20, 2019 | 34.39 | 34.76 | 34.26 | 34.39 | 192,924 | -0.14(-0.41%) |
May 17, 2019 | 34.78 | 35.28 | 34.52 | 34.53 | 396,500 | -0.68(-1.93%) |
May 16, 2019 | 35.15 | 35.51 | 34.97 | 35.21 | 302,745 | +0.14(+0.40%) |
May 15, 2019 | 35.43 | 36.06 | 35.02 | 35.07 | 517,622 | -0.72(-2.01%) |
May 14, 2019 | 35.79 | 36.09 | 35.38 | 35.79 | 362,999 | +0.29(+0.82%) |
May 13, 2019 | 36.20 | 36.45 | 35.35 | 35.50 | 995,693 | -1.18(-3.22%) |
May 10, 2019 | 33.03 | 37.19 | 32.79 | 36.68 | 1,247,200 | +3.96(+12.10%) |
May 09, 2019 | 29.07 | 33.06 | 29.07 | 32.72 | 1,199,567 | +4.70(+16.77%) |
May 08, 2019 | 27.72 | 28.47 | 27.44 | 28.02 | 303,904 | +0.12(+0.43%) |
May 07, 2019 | 28.61 | 28.69 | 27.83 | 27.90 | 169,802 | -1.08(-3.73%) |
May 06, 2019 | 28.24 | 29.13 | 27.99 | 28.98 | 191,115 | +0.25(+0.87%) |
May 03, 2019 | 27.60 | 28.81 | 27.34 | 28.73 | 233,800 | +1.34(+4.89%) |
May 02, 2019 | 27.48 | 28.06 | 27.27 | 27.39 | 197,189 | -0.09(-0.33%) |