Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.94 | 35.66 | 34.62 | 34.90 | 259,550 | -0.03(-0.09%) |
Jul 30, 2019 | 33.82 | 35.17 | 33.82 | 34.93 | 407,659 | +0.69(+2.02%) |
Jul 29, 2019 | 35.13 | 35.17 | 33.95 | 34.24 | 323,370 | -0.95(-2.70%) |
Jul 26, 2019 | 35.08 | 35.34 | 34.92 | 35.19 | 218,800 | +0.15(+0.43%) |
Jul 25, 2019 | 35.07 | 35.44 | 34.76 | 35.04 | 251,820 | -0.03(-0.09%) |
Jul 24, 2019 | 35.04 | 35.37 | 34.68 | 35.07 | 352,065 | -0.27(-0.76%) |
Jul 23, 2019 | 34.36 | 35.46 | 34.10 | 35.34 | 227,388 | +1.35(+3.97%) |
Jul 22, 2019 | 34.55 | 34.64 | 33.82 | 33.99 | 254,821 | -0.43(-1.25%) |
Jul 19, 2019 | 34.24 | 34.70 | 34.24 | 34.42 | 192,000 | +0.20(+0.58%) |
Jul 18, 2019 | 34.16 | 34.51 | 34.00 | 34.22 | 168,778 | +0.07(+0.20%) |
Jul 17, 2019 | 34.06 | 34.30 | 33.80 | 34.15 | 208,126 | -0.04(-0.12%) |
Jul 16, 2019 | 33.74 | 34.46 | 33.55 | 34.19 | 133,415 | +0.45(+1.33%) |
Jul 15, 2019 | 34.10 | 34.27 | 33.55 | 33.74 | 220,998 | -0.28(-0.82%) |
Jul 12, 2019 | 33.43 | 34.29 | 33.33 | 34.02 | 168,500 | +0.76(+2.29%) |
Jul 11, 2019 | 33.40 | 33.51 | 32.98 | 33.26 | 216,855 | -0.08(-0.24%) |
Jul 10, 2019 | 33.48 | 33.55 | 33.11 | 33.34 | 136,360 | +0.09(+0.27%) |
Jul 09, 2019 | 33.07 | 33.34 | 32.96 | 33.25 | 95,321 | -0.12(-0.36%) |
Jul 08, 2019 | 33.37 | 33.87 | 33.30 | 33.37 | 113,222 | -0.13(-0.39%) |
Jul 05, 2019 | 33.38 | 33.50 | 32.84 | 33.50 | 88,600 | -0.22(-0.65%) |
Jul 03, 2019 | 33.57 | 33.81 | 33.30 | 33.72 | 92,400 | +0.33(+0.99%) |
Jul 02, 2019 | 33.44 | 33.58 | 33.02 | 33.39 | 141,882 | -0.09(-0.27%) |
Jul 01, 2019 | 33.55 | 33.71 | 33.30 | 33.48 | 226,821 | +0.46(+1.39%) |
Jun 28, 2019 | 32.71 | 33.12 | 32.23 | 33.02 | 557,200 | +0.43(+1.32%) |
Jun 27, 2019 | 31.60 | 32.61 | 31.60 | 32.59 | 168,345 | +1.08(+3.43%) |
Jun 26, 2019 | 31.69 | 31.94 | 31.44 | 31.51 | 93,238 | -0.09(-0.28%) |
Jun 25, 2019 | 32.13 | 32.13 | 31.57 | 31.60 | 111,500 | -0.43(-1.34%) |
Jun 24, 2019 | 32.22 | 32.23 | 31.97 | 32.03 | 87,023 | -0.05(-0.16%) |
Jun 21, 2019 | 32.50 | 32.75 | 31.95 | 32.08 | 214,500 | -0.66(-2.02%) |
Jun 20, 2019 | 32.15 | 33.01 | 32.15 | 32.74 | 172,625 | +0.72(+2.25%) |
Jun 19, 2019 | 32.41 | 32.41 | 31.73 | 32.02 | 200,652 | -0.43(-1.33%) |
Jun 18, 2019 | 31.80 | 32.57 | 31.66 | 32.45 | 187,713 | +1.25(+4.01%) |
Jun 17, 2019 | 31.33 | 31.51 | 31.13 | 31.20 | 129,964 | -0.13(-0.41%) |
Jun 14, 2019 | 32.09 | 32.10 | 31.30 | 31.33 | 133,200 | -0.89(-2.76%) |
Jun 13, 2019 | 31.77 | 32.24 | 31.77 | 32.22 | 113,056 | +0.63(+1.99%) |
Jun 12, 2019 | 31.51 | 31.78 | 31.34 | 31.59 | 81,716 | +0.00(+0.00%) |
Jun 11, 2019 | 32.32 | 32.39 | 31.40 | 31.59 | 197,223 | -0.41(-1.28%) |
Jun 10, 2019 | 31.78 | 32.40 | 31.78 | 32.00 | 106,747 | +0.43(+1.36%) |
Jun 07, 2019 | 31.59 | 31.78 | 31.33 | 31.57 | 79,500 | +0.34(+1.09%) |
Jun 06, 2019 | 31.71 | 31.91 | 31.06 | 31.23 | 251,317 | -0.46(-1.45%) |
Jun 05, 2019 | 31.64 | 31.88 | 31.33 | 31.69 | 192,117 | +0.08(+0.25%) |
Jun 04, 2019 | 31.10 | 31.62 | 31.05 | 31.61 | 183,737 | +0.88(+2.86%) |
Jun 03, 2019 | 29.74 | 30.84 | 29.74 | 30.73 | 337,240 | +0.99(+3.33%) |
May 31, 2019 | 29.89 | 30.07 | 29.59 | 29.74 | 225,900 | -0.59(-1.95%) |
May 30, 2019 | 30.50 | 30.77 | 30.05 | 30.33 | 159,124 | -0.03(-0.10%) |
May 29, 2019 | 30.39 | 30.46 | 29.88 | 30.36 | 249,082 | -0.08(-0.26%) |
May 28, 2019 | 30.47 | 30.69 | 30.14 | 30.44 | 442,492 | +0.14(+0.46%) |
May 24, 2019 | 30.22 | 30.41 | 30.07 | 30.30 | 246,200 | +0.34(+1.13%) |
May 23, 2019 | 30.40 | 30.58 | 29.72 | 29.96 | 352,951 | -1.09(-3.51%) |
May 22, 2019 | 31.09 | 31.17 | 30.88 | 31.05 | 172,330 | -0.22(-0.70%) |
May 21, 2019 | 30.28 | 31.30 | 30.28 | 31.27 | 360,310 | +1.27(+4.23%) |
May 20, 2019 | 30.29 | 30.39 | 29.95 | 30.00 | 162,852 | -0.63(-2.06%) |
May 17, 2019 | 30.90 | 31.34 | 30.63 | 30.63 | 156,900 | -0.57(-1.83%) |
May 16, 2019 | 31.26 | 31.43 | 31.00 | 31.20 | 144,188 | +0.14(+0.45%) |
May 15, 2019 | 30.15 | 31.21 | 30.15 | 31.06 | 443,666 | +0.49(+1.60%) |
May 14, 2019 | 31.07 | 31.07 | 30.41 | 30.57 | 329,129 | -0.39(-1.26%) |
May 13, 2019 | 32.09 | 32.09 | 30.81 | 30.96 | 422,928 | -1.85(-5.64%) |
May 10, 2019 | 32.66 | 32.84 | 32.01 | 32.81 | 145,000 | +0.01(+0.03%) |
May 09, 2019 | 33.03 | 33.10 | 32.46 | 32.80 | 377,919 | -0.60(-1.80%) |
May 08, 2019 | 34.12 | 34.33 | 33.39 | 33.40 | 209,450 | -0.72(-2.11%) |
May 07, 2019 | 35.33 | 35.98 | 33.78 | 34.12 | 345,853 | -1.69(-4.72%) |
May 06, 2019 | 34.85 | 35.85 | 34.85 | 35.81 | 279,889 | +0.23(+0.65%) |
May 03, 2019 | 33.30 | 35.78 | 33.13 | 35.58 | 458,100 | -0.59(-1.63%) |
May 02, 2019 | 36.06 | 36.33 | 35.54 | 36.17 | 177,852 | +0.10(+0.28%) |