Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.39 | 36.45 | 36.00 | 36.13 | 89,779 | -0.12(-0.33%) |
Jul 30, 2019 | 36.35 | 36.37 | 36.16 | 36.25 | 126,903 | -0.10(-0.28%) |
Jul 29, 2019 | 36.13 | 36.35 | 36.09 | 36.35 | 120,465 | +0.35(+0.97%) |
Jul 26, 2019 | 35.77 | 36.02 | 35.67 | 36.00 | 154,900 | +0.42(+1.18%) |
Jul 25, 2019 | 35.88 | 35.98 | 35.48 | 35.58 | 98,667 | -0.21(-0.59%) |
Jul 24, 2019 | 36.05 | 36.19 | 35.70 | 35.79 | 120,791 | -0.21(-0.58%) |
Jul 23, 2019 | 36.25 | 36.33 | 35.95 | 36.00 | 127,264 | -0.24(-0.66%) |
Jul 22, 2019 | 36.45 | 36.50 | 36.00 | 36.24 | 86,801 | -0.32(-0.88%) |
Jul 19, 2019 | 36.74 | 36.90 | 36.56 | 36.56 | 143,300 | -0.10(-0.27%) |
Jul 18, 2019 | 36.33 | 36.66 | 36.22 | 36.66 | 90,154 | +0.19(+0.52%) |
Jul 17, 2019 | 36.40 | 36.55 | 36.30 | 36.47 | 123,149 | +0.08(+0.22%) |
Jul 16, 2019 | 36.14 | 36.42 | 36.06 | 36.39 | 107,658 | +0.08(+0.22%) |
Jul 15, 2019 | 35.94 | 36.32 | 35.84 | 36.31 | 121,516 | +0.47(+1.31%) |
Jul 12, 2019 | 36.08 | 36.22 | 35.80 | 35.84 | 118,000 | -0.24(-0.67%) |
Jul 11, 2019 | 36.18 | 36.48 | 36.00 | 36.08 | 145,587 | -0.13(-0.36%) |
Jul 10, 2019 | 36.16 | 36.50 | 36.15 | 36.21 | 146,667 | +0.08(+0.22%) |
Jul 09, 2019 | 36.17 | 36.20 | 35.98 | 36.13 | 118,576 | +0.03(+0.08%) |
Jul 08, 2019 | 36.14 | 36.25 | 36.01 | 36.10 | 127,920 | -0.03(-0.08%) |
Jul 05, 2019 | 36.10 | 36.13 | 35.91 | 36.13 | 87,000 | +0.23(+0.64%) |
Jul 03, 2019 | 36.00 | 36.25 | 35.90 | 35.90 | 107,800 | -0.10(-0.28%) |
Jul 02, 2019 | 35.76 | 36.00 | 35.76 | 36.00 | 164,462 | +0.17(+0.47%) |
Jul 01, 2019 | 35.90 | 35.90 | 35.72 | 35.83 | 94,586 | +0.03(+0.08%) |
Jun 28, 2019 | 35.80 | 35.83 | 35.69 | 35.80 | 121,700 | +0.09(+0.25%) |
Jun 27, 2019 | 35.67 | 35.87 | 35.65 | 35.71 | 173,621 | +0.00(+0.00%) |
Jun 26, 2019 | 35.91 | 35.93 | 35.50 | 35.71 | 113,523 | -0.13(-0.36%) |
Jun 25, 2019 | 35.65 | 35.88 | 35.58 | 35.84 | 126,307 | +0.26(+0.73%) |
Jun 24, 2019 | 35.94 | 35.99 | 35.50 | 35.58 | 158,480 | -0.29(-0.81%) |
Jun 21, 2019 | 35.74 | 35.90 | 35.53 | 35.87 | 114,500 | +0.17(+0.48%) |
Jun 20, 2019 | 35.66 | 35.70 | 35.38 | 35.70 | 112,950 | +0.24(+0.68%) |
Jun 19, 2019 | 35.59 | 35.59 | 35.27 | 35.46 | 91,451 | +0.03(+0.08%) |
Jun 18, 2019 | 35.56 | 35.60 | 35.32 | 35.43 | 128,761 | -0.13(-0.37%) |
Jun 17, 2019 | 35.53 | 35.74 | 35.29 | 35.56 | 127,268 | +0.00(+0.00%) |
Jun 14, 2019 | 35.16 | 35.62 | 35.11 | 35.56 | 90,000 | +0.35(+0.99%) |
Jun 13, 2019 | 35.21 | 35.24 | 34.85 | 35.21 | 190,834 | +0.14(+0.40%) |
Jun 12, 2019 | 35.08 | 35.08 | 34.95 | 35.07 | 93,006 | +0.02(+0.06%) |
Jun 11, 2019 | 35.11 | 35.11 | 34.87 | 35.05 | 98,699 | +0.02(+0.06%) |
Jun 10, 2019 | 34.86 | 35.05 | 34.79 | 35.03 | 123,233 | +0.17(+0.49%) |
Jun 07, 2019 | 35.00 | 35.04 | 34.85 | 34.86 | 100,500 | -0.03(-0.09%) |
Jun 06, 2019 | 34.85 | 34.95 | 34.73 | 34.89 | 102,601 | +0.09(+0.26%) |
Jun 05, 2019 | 34.37 | 34.80 | 34.29 | 34.80 | 107,353 | +0.53(+1.55%) |
Jun 04, 2019 | 34.05 | 34.27 | 33.95 | 34.27 | 108,327 | +0.27(+0.79%) |
Jun 03, 2019 | 33.89 | 34.19 | 33.89 | 34.00 | 130,776 | +0.11(+0.32%) |
May 31, 2019 | 34.10 | 34.10 | 33.66 | 33.89 | 113,800 | -0.04(-0.12%) |
May 30, 2019 | 34.13 | 34.13 | 33.75 | 33.93 | 127,391 | +0.13(+0.38%) |
May 29, 2019 | 34.12 | 34.37 | 33.75 | 33.80 | 214,258 | -0.76(-2.20%) |
May 28, 2019 | 34.60 | 34.70 | 34.50 | 34.56 | 161,948 | -0.04(-0.12%) |
May 24, 2019 | 34.80 | 34.95 | 34.58 | 34.60 | 106,800 | -0.20(-0.57%) |
May 23, 2019 | 34.79 | 34.91 | 34.70 | 34.80 | 105,948 | +0.01(+0.03%) |
May 22, 2019 | 34.70 | 34.87 | 34.68 | 34.79 | 81,385 | +0.06(+0.17%) |
May 21, 2019 | 34.46 | 34.87 | 34.46 | 34.73 | 105,383 | +0.21(+0.61%) |
May 20, 2019 | 34.55 | 34.75 | 34.44 | 34.52 | 108,372 | -0.13(-0.38%) |
May 17, 2019 | 34.77 | 34.98 | 34.61 | 34.65 | 144,400 | -0.11(-0.32%) |
May 16, 2019 | 34.60 | 34.77 | 34.53 | 34.76 | 97,383 | +0.20(+0.58%) |
May 15, 2019 | 34.37 | 34.56 | 34.30 | 34.56 | 122,437 | +0.08(+0.23%) |
May 14, 2019 | 34.35 | 34.50 | 34.29 | 34.48 | 137,102 | +0.23(+0.67%) |
May 13, 2019 | 34.24 | 34.34 | 33.98 | 34.25 | 94,036 | -0.04(-0.12%) |
May 10, 2019 | 34.20 | 34.29 | 33.66 | 34.29 | 92,000 | +0.52(+1.54%) |
May 09, 2019 | 33.75 | 33.80 | 33.43 | 33.77 | 88,055 | +0.17(+0.51%) |
May 08, 2019 | 33.56 | 33.76 | 33.49 | 33.60 | 96,974 | +0.04(+0.12%) |
May 07, 2019 | 34.01 | 34.20 | 33.41 | 33.56 | 178,325 | -0.60(-1.76%) |
May 06, 2019 | 34.24 | 34.24 | 33.98 | 34.16 | 105,855 | -0.04(-0.12%) |
May 03, 2019 | 34.36 | 34.40 | 34.09 | 34.20 | 96,800 | +0.20(+0.59%) |
May 02, 2019 | 34.50 | 34.54 | 34.00 | 34.00 | 123,035 | -0.54(-1.56%) |