Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.11 | 34.14 | 32.78 | 32.81 | 170,579 | -1.30(-3.81%) |
Jul 30, 2019 | 34.66 | 34.96 | 33.89 | 34.11 | 92,204 | -0.53(-1.53%) |
Jul 29, 2019 | 35.35 | 35.45 | 34.44 | 34.64 | 135,258 | -0.75(-2.12%) |
Jul 26, 2019 | 34.21 | 35.41 | 34.15 | 35.39 | 211,400 | +1.05(+3.06%) |
Jul 25, 2019 | 34.00 | 34.38 | 33.39 | 34.34 | 227,454 | +0.35(+1.03%) |
Jul 24, 2019 | 34.27 | 34.56 | 33.77 | 33.99 | 253,890 | -0.28(-0.82%) |
Jul 23, 2019 | 34.68 | 34.75 | 34.05 | 34.27 | 127,077 | -0.32(-0.93%) |
Jul 22, 2019 | 34.67 | 35.21 | 34.49 | 34.59 | 255,688 | -0.20(-0.57%) |
Jul 19, 2019 | 35.10 | 35.13 | 34.50 | 34.79 | 217,200 | -0.09(-0.26%) |
Jul 18, 2019 | 35.18 | 35.18 | 34.41 | 34.88 | 254,284 | -0.16(-0.46%) |
Jul 17, 2019 | 35.99 | 35.99 | 34.32 | 35.04 | 334,437 | -0.88(-2.45%) |
Jul 16, 2019 | 36.38 | 37.06 | 35.80 | 35.92 | 282,675 | -0.59(-1.62%) |
Jul 15, 2019 | 36.04 | 36.96 | 36.04 | 36.51 | 203,717 | +0.20(+0.55%) |
Jul 12, 2019 | 37.18 | 37.37 | 36.03 | 36.31 | 119,400 | -0.67(-1.81%) |
Jul 11, 2019 | 36.66 | 37.68 | 36.03 | 36.98 | 331,095 | +0.39(+1.07%) |
Jul 10, 2019 | 37.00 | 37.76 | 36.21 | 36.59 | 324,869 | -0.16(-0.44%) |
Jul 09, 2019 | 36.77 | 36.80 | 35.64 | 36.75 | 272,688 | -0.27(-0.73%) |
Jul 08, 2019 | 37.12 | 37.50 | 36.84 | 37.02 | 126,447 | -0.36(-0.96%) |
Jul 05, 2019 | 37.94 | 38.08 | 36.91 | 37.38 | 137,800 | -0.71(-1.86%) |
Jul 03, 2019 | 37.99 | 38.09 | 37.69 | 38.09 | 73,600 | +0.16(+0.42%) |
Jul 02, 2019 | 38.75 | 38.75 | 37.55 | 37.93 | 275,632 | -0.22(-0.58%) |
Jul 01, 2019 | 38.83 | 38.88 | 37.05 | 38.15 | 325,423 | -0.44(-1.14%) |
Jun 28, 2019 | 37.28 | 38.65 | 36.80 | 38.59 | 225,900 | +1.15(+3.07%) |
Jun 27, 2019 | 37.15 | 37.57 | 36.71 | 37.44 | 242,596 | +0.25(+0.67%) |
Jun 26, 2019 | 37.57 | 38.09 | 37.11 | 37.19 | 175,963 | -0.38(-1.01%) |
Jun 25, 2019 | 37.96 | 37.97 | 36.67 | 37.57 | 216,602 | -0.48(-1.26%) |
Jun 24, 2019 | 39.66 | 39.99 | 37.83 | 38.05 | 300,122 | -1.61(-4.06%) |
Jun 21, 2019 | 40.25 | 40.25 | 39.26 | 39.66 | 138,800 | -0.47(-1.17%) |
Jun 20, 2019 | 40.01 | 40.44 | 39.65 | 40.13 | 190,676 | +0.27(+0.68%) |
Jun 19, 2019 | 40.58 | 40.58 | 39.70 | 39.86 | 106,654 | -0.36(-0.90%) |
Jun 18, 2019 | 41.30 | 41.93 | 40.10 | 40.22 | 136,387 | -1.02(-2.47%) |
Jun 17, 2019 | 40.15 | 41.34 | 39.77 | 41.24 | 157,297 | +1.17(+2.92%) |
Jun 14, 2019 | 40.63 | 40.63 | 39.30 | 40.07 | 204,200 | -0.56(-1.38%) |
Jun 13, 2019 | 40.86 | 40.95 | 40.07 | 40.63 | 248,816 | -0.15(-0.37%) |
Jun 12, 2019 | 39.66 | 41.08 | 39.30 | 40.78 | 304,926 | +0.77(+1.92%) |
Jun 11, 2019 | 40.67 | 41.49 | 39.90 | 40.01 | 262,181 | -0.53(-1.31%) |
Jun 10, 2019 | 40.50 | 42.44 | 39.93 | 40.54 | 572,232 | +0.34(+0.85%) |
Jun 07, 2019 | 38.65 | 41.75 | 37.27 | 40.20 | 1,261,500 | -2.53(-5.92%) |
Jun 06, 2019 | 44.71 | 44.73 | 42.65 | 42.73 | 697,899 | -1.60(-3.61%) |
Jun 05, 2019 | 44.23 | 44.47 | 43.41 | 44.33 | 219,200 | -0.06(-0.14%) |
Jun 04, 2019 | 46.26 | 46.26 | 43.87 | 44.39 | 235,511 | -0.98(-2.16%) |
Jun 03, 2019 | 46.30 | 47.00 | 45.10 | 45.37 | 159,227 | -1.27(-2.72%) |
May 31, 2019 | 46.56 | 47.89 | 46.15 | 46.64 | 158,900 | -1.66(-3.44%) |
May 30, 2019 | 46.85 | 48.47 | 46.85 | 48.30 | 106,537 | +1.14(+2.42%) |
May 29, 2019 | 47.18 | 47.63 | 46.91 | 47.16 | 98,935 | -0.49(-1.03%) |
May 28, 2019 | 47.86 | 48.82 | 47.45 | 47.65 | 78,369 | -0.36(-0.75%) |
May 24, 2019 | 47.48 | 48.07 | 47.08 | 48.01 | 144,700 | +0.76(+1.61%) |
May 23, 2019 | 47.26 | 47.87 | 46.72 | 47.25 | 183,374 | -0.70(-1.46%) |
May 22, 2019 | 48.17 | 48.58 | 47.65 | 47.95 | 61,004 | -0.41(-0.85%) |
May 21, 2019 | 47.50 | 48.95 | 47.19 | 48.36 | 125,501 | +0.81(+1.70%) |
May 20, 2019 | 47.74 | 48.00 | 46.22 | 47.55 | 147,467 | -0.43(-0.90%) |
May 17, 2019 | 48.32 | 48.58 | 47.81 | 47.98 | 141,900 | -0.92(-1.88%) |
May 16, 2019 | 47.76 | 49.77 | 47.61 | 48.90 | 271,690 | +1.11(+2.32%) |
May 15, 2019 | 47.81 | 48.26 | 47.21 | 47.79 | 182,284 | -0.57(-1.18%) |
May 14, 2019 | 47.80 | 49.17 | 47.66 | 48.36 | 141,228 | +0.55(+1.15%) |
May 13, 2019 | 48.07 | 48.90 | 47.81 | 47.81 | 150,333 | -1.35(-2.75%) |
May 10, 2019 | 48.82 | 50.46 | 48.07 | 49.16 | 125,300 | +0.06(+0.12%) |
May 09, 2019 | 46.01 | 50.75 | 46.01 | 49.10 | 389,579 | +0.87(+1.80%) |
May 08, 2019 | 49.00 | 49.29 | 47.96 | 48.23 | 264,977 | -0.98(-1.99%) |
May 07, 2019 | 49.85 | 49.96 | 48.59 | 49.21 | 113,690 | -0.76(-1.52%) |
May 06, 2019 | 48.92 | 50.10 | 48.60 | 49.97 | 128,372 | +0.26(+0.52%) |
May 03, 2019 | 49.77 | 50.24 | 49.21 | 49.71 | 138,800 | +0.28(+0.57%) |
May 02, 2019 | 48.62 | 50.23 | 48.50 | 49.43 | 227,958 | +0.58(+1.19%) |