Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.85 | 36.51 | 35.14 | 35.31 | 56,909 | -0.38(-1.06%) |
Jul 30, 2019 | 34.26 | 35.85 | 34.06 | 35.69 | 52,093 | +1.11(+3.21%) |
Jul 29, 2019 | 34.66 | 34.93 | 34.16 | 34.58 | 31,448 | -0.32(-0.92%) |
Jul 26, 2019 | 34.48 | 35.09 | 34.37 | 34.90 | 43,200 | +0.65(+1.90%) |
Jul 25, 2019 | 34.82 | 34.82 | 34.05 | 34.25 | 49,090 | -0.71(-2.03%) |
Jul 24, 2019 | 35.60 | 35.65 | 34.61 | 34.96 | 75,995 | -0.64(-1.80%) |
Jul 23, 2019 | 34.70 | 36.05 | 34.35 | 35.60 | 69,835 | +0.89(+2.56%) |
Jul 22, 2019 | 34.89 | 35.01 | 34.33 | 34.71 | 96,425 | -0.12(-0.34%) |
Jul 19, 2019 | 35.76 | 35.90 | 34.75 | 34.83 | 57,800 | -0.93(-2.60%) |
Jul 18, 2019 | 36.21 | 36.45 | 35.61 | 35.76 | 55,625 | -0.44(-1.22%) |
Jul 17, 2019 | 38.10 | 38.50 | 36.11 | 36.20 | 73,372 | -1.86(-4.89%) |
Jul 16, 2019 | 36.86 | 39.33 | 36.86 | 38.06 | 142,360 | +1.23(+3.34%) |
Jul 15, 2019 | 35.58 | 37.41 | 34.65 | 36.83 | 215,826 | +1.29(+3.63%) |
Jul 12, 2019 | 35.31 | 35.98 | 35.00 | 35.54 | 413,800 | +0.54(+1.54%) |
Jul 11, 2019 | 35.60 | 35.60 | 34.56 | 35.00 | 104,495 | -0.50(-1.41%) |
Jul 10, 2019 | 36.05 | 36.10 | 35.31 | 35.50 | 65,626 | -0.18(-0.50%) |
Jul 09, 2019 | 35.74 | 36.18 | 35.41 | 35.68 | 51,021 | -0.12(-0.34%) |
Jul 08, 2019 | 36.86 | 36.86 | 35.61 | 35.80 | 174,687 | -1.19(-3.22%) |
Jul 05, 2019 | 37.25 | 37.70 | 36.63 | 36.99 | 72,100 | -0.62(-1.65%) |
Jul 03, 2019 | 37.82 | 38.75 | 37.53 | 37.61 | 20,000 | -0.99(-2.56%) |
Jul 02, 2019 | 39.67 | 40.56 | 38.10 | 38.60 | 34,214 | -1.05(-2.65%) |
Jul 01, 2019 | 39.87 | 39.87 | 38.54 | 39.65 | 97,422 | +0.65(+1.67%) |
Jun 28, 2019 | 38.42 | 39.72 | 37.60 | 39.00 | 215,900 | +0.50(+1.30%) |
Jun 27, 2019 | 37.00 | 38.50 | 37.00 | 38.50 | 91,519 | +1.65(+4.48%) |
Jun 26, 2019 | 38.91 | 39.64 | 36.50 | 36.85 | 94,068 | -1.93(-4.98%) |
Jun 25, 2019 | 39.44 | 40.02 | 38.74 | 38.78 | 37,476 | -0.74(-1.87%) |
Jun 24, 2019 | 40.18 | 40.78 | 39.00 | 39.52 | 118,214 | -1.00(-2.47%) |
Jun 21, 2019 | 42.43 | 43.01 | 40.43 | 40.52 | 59,900 | -2.08(-4.88%) |
Jun 20, 2019 | 43.33 | 44.70 | 42.47 | 42.60 | 34,253 | -0.65(-1.50%) |
Jun 19, 2019 | 43.94 | 44.33 | 42.85 | 43.25 | 75,967 | +0.25(+0.58%) |
Jun 18, 2019 | 42.12 | 43.71 | 42.12 | 43.00 | 46,041 | +1.04(+2.48%) |
Jun 17, 2019 | 40.26 | 42.01 | 40.25 | 41.96 | 67,028 | +1.80(+4.48%) |
Jun 14, 2019 | 40.70 | 41.16 | 40.16 | 40.16 | 55,600 | -0.83(-2.02%) |
Jun 13, 2019 | 40.95 | 41.32 | 40.19 | 40.99 | 80,743 | +0.31(+0.76%) |
Jun 12, 2019 | 40.90 | 41.18 | 40.02 | 40.68 | 44,393 | -0.33(-0.80%) |
Jun 11, 2019 | 41.53 | 41.53 | 39.71 | 41.01 | 36,709 | -0.04(-0.10%) |
Jun 10, 2019 | 41.53 | 42.45 | 40.91 | 41.05 | 90,859 | -0.29(-0.70%) |
Jun 07, 2019 | 42.90 | 43.75 | 40.58 | 41.34 | 85,800 | -1.31(-3.07%) |
Jun 06, 2019 | 42.02 | 43.11 | 41.05 | 42.65 | 92,133 | +0.65(+1.55%) |
Jun 05, 2019 | 40.59 | 42.25 | 39.90 | 42.00 | 94,655 | +1.89(+4.71%) |
Jun 04, 2019 | 40.00 | 40.28 | 39.10 | 40.11 | 56,236 | +0.31(+0.78%) |
Jun 03, 2019 | 38.76 | 40.17 | 38.36 | 39.80 | 94,284 | +0.95(+2.45%) |
May 31, 2019 | 39.35 | 39.42 | 38.23 | 38.85 | 42,700 | -0.76(-1.92%) |
May 30, 2019 | 39.96 | 40.15 | 38.96 | 39.61 | 57,589 | -0.22(-0.55%) |
May 29, 2019 | 39.91 | 40.92 | 39.43 | 39.83 | 121,674 | -0.40(-0.99%) |
May 28, 2019 | 39.84 | 41.15 | 39.80 | 40.23 | 140,080 | +0.31(+0.78%) |
May 24, 2019 | 39.74 | 40.98 | 39.05 | 39.92 | 45,900 | +0.34(+0.86%) |
May 23, 2019 | 40.42 | 40.50 | 39.35 | 39.58 | 36,271 | -1.29(-3.16%) |
May 22, 2019 | 40.90 | 41.55 | 40.19 | 40.87 | 22,581 | -0.18(-0.44%) |
May 21, 2019 | 40.62 | 42.61 | 40.62 | 41.05 | 171,358 | +0.65(+1.61%) |
May 20, 2019 | 39.71 | 41.00 | 39.35 | 40.40 | 52,651 | +0.30(+0.75%) |
May 17, 2019 | 40.61 | 41.97 | 39.69 | 40.10 | 75,500 | -1.02(-2.48%) |
May 16, 2019 | 41.13 | 41.96 | 40.75 | 41.12 | 38,039 | +0.14(+0.34%) |
May 15, 2019 | 40.41 | 41.35 | 40.39 | 40.98 | 30,880 | -0.04(-0.10%) |
May 14, 2019 | 40.64 | 41.34 | 40.29 | 41.02 | 45,546 | +0.55(+1.36%) |
May 13, 2019 | 41.62 | 42.10 | 39.96 | 40.47 | 66,427 | -2.34(-5.47%) |
May 10, 2019 | 40.71 | 42.84 | 39.20 | 42.81 | 92,600 | +2.00(+4.90%) |
May 09, 2019 | 41.01 | 43.15 | 40.71 | 40.81 | 277,571 | -4.28(-9.49%) |
May 08, 2019 | 45.02 | 45.43 | 43.75 | 45.09 | 37,143 | -0.01(-0.02%) |
May 07, 2019 | 45.21 | 45.60 | 44.29 | 45.10 | 74,071 | -0.57(-1.25%) |
May 06, 2019 | 43.40 | 45.99 | 43.31 | 45.67 | 35,594 | +1.67(+3.80%) |
May 03, 2019 | 42.90 | 44.49 | 42.44 | 44.00 | 104,000 | +1.77(+4.19%) |
May 02, 2019 | 41.20 | 42.69 | 41.12 | 42.23 | 76,500 | +1.29(+3.15%) |