Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.49 | 34.49 | 33.98 | 33.98 | 2,269 | -0.51(-1.47%) |
Jul 30, 2019 | 34.50 | 34.50 | 34.46 | 34.48 | 1,607 | -0.31(-0.88%) |
Jul 29, 2019 | 34.78 | 34.79 | 34.75 | 34.79 | 4,428 | -0.22(-0.63%) |
Jul 26, 2019 | 34.98 | 35.04 | 34.95 | 35.01 | 3,203 | +0.23(+0.66%) |
Jul 25, 2019 | 35.08 | 35.08 | 34.78 | 34.78 | 1,291 | -0.53(-1.49%) |
Jul 24, 2019 | 35.16 | 35.31 | 35.16 | 35.31 | 2,337 | +0.27(+0.78%) |
Jul 23, 2019 | 35.01 | 35.04 | 34.98 | 35.04 | 4,062 | +0.27(+0.78%) |
Jul 22, 2019 | 35.05 | 35.12 | 34.77 | 34.77 | 7,181 | -0.16(-0.45%) |
Jul 19, 2019 | 35.15 | 35.31 | 34.92 | 34.92 | 1,104 | -0.12(-0.35%) |
Jul 18, 2019 | 34.93 | 35.05 | 34.93 | 35.05 | 1,325 | -0.01(-0.03%) |
Jul 17, 2019 | 35.10 | 35.10 | 34.97 | 35.05 | 1,454 | -0.19(-0.54%) |
Jul 16, 2019 | 35.07 | 35.24 | 35.07 | 35.24 | 4,800 | +0.32(+0.91%) |
Jul 15, 2019 | 34.75 | 34.98 | 34.75 | 34.93 | 3,052 | +0.30(+0.86%) |
Jul 12, 2019 | 34.69 | 34.70 | 34.57 | 34.63 | 2,761 | +0.10(+0.29%) |
Jul 11, 2019 | 34.78 | 34.81 | 34.53 | 34.53 | 2,613 | -0.19(-0.55%) |
Jul 10, 2019 | 34.81 | 34.83 | 34.57 | 34.72 | 9,475 | +0.05(+0.13%) |
Jul 09, 2019 | 34.51 | 34.67 | 34.44 | 34.67 | 3,874 | -0.01(-0.04%) |
Jul 08, 2019 | 34.72 | 34.72 | 34.67 | 34.69 | 2,951 | -0.11(-0.32%) |
Jul 05, 2019 | 34.73 | 34.80 | 34.73 | 34.80 | 773 | -0.14(-0.40%) |
Jul 03, 2019 | 34.82 | 34.94 | 34.82 | 34.94 | 220 | +0.18(+0.52%) |
Jul 02, 2019 | 34.69 | 34.80 | 34.66 | 34.76 | 3,501 | +0.41(+1.20%) |
Jul 01, 2019 | 34.47 | 34.77 | 34.35 | 34.35 | 4,043 | +0.49(+1.44%) |
Jun 28, 2019 | 33.88 | 33.88 | 33.77 | 33.86 | 3,865 | +0.19(+0.56%) |
Jun 27, 2019 | 33.37 | 33.67 | 33.33 | 33.67 | 4,564 | +0.58(+1.75%) |
Jun 26, 2019 | 32.92 | 33.15 | 32.92 | 33.09 | 2,846 | +0.28(+0.86%) |
Jun 25, 2019 | 33.05 | 33.05 | 32.81 | 32.81 | 5,020 | -0.48(-1.45%) |
Jun 24, 2019 | 33.67 | 33.67 | 33.29 | 33.29 | 1,934 | -0.28(-0.83%) |
Jun 21, 2019 | 33.89 | 33.89 | 33.56 | 33.57 | 2,209 | -0.32(-0.93%) |
Jun 20, 2019 | 34.27 | 34.27 | 33.89 | 33.89 | 3,432 | +0.36(+1.08%) |
Jun 19, 2019 | 33.40 | 33.72 | 33.39 | 33.52 | 3,189 | +0.35(+1.06%) |
Jun 18, 2019 | 33.23 | 33.23 | 33.00 | 33.17 | 1,678 | +0.63(+1.93%) |
Jun 17, 2019 | 32.49 | 32.62 | 32.49 | 32.54 | 1,093 | +0.00(+0.01%) |
Jun 14, 2019 | 32.59 | 32.59 | 32.47 | 32.54 | 2,871 | -0.12(-0.36%) |
Jun 13, 2019 | 32.84 | 32.84 | 32.65 | 32.66 | 3,699 | +0.05(+0.17%) |
Jun 12, 2019 | 32.62 | 32.68 | 32.24 | 32.60 | 3,213 | -0.40(-1.21%) |
Jun 11, 2019 | 33.33 | 33.33 | 33.00 | 33.00 | 2,317 | -0.07(-0.22%) |
Jun 10, 2019 | 32.49 | 33.08 | 32.49 | 33.07 | 5,445 | +0.90(+2.79%) |
Jun 07, 2019 | 32.11 | 32.35 | 31.89 | 32.18 | 3,424 | +0.33(+1.05%) |
Jun 06, 2019 | 31.65 | 31.84 | 31.65 | 31.84 | 2,483 | +0.12(+0.37%) |
Jun 05, 2019 | 31.72 | 31.72 | 31.46 | 31.72 | 6,186 | +0.05(+0.14%) |
Jun 04, 2019 | 30.98 | 31.68 | 30.67 | 31.68 | 15,273 | +0.70(+2.25%) |
Jun 03, 2019 | 31.20 | 31.28 | 30.85 | 30.98 | 6,304 | -0.57(-1.81%) |
May 31, 2019 | 31.38 | 31.57 | 31.38 | 31.55 | 5,080 | -0.08(-0.26%) |
May 30, 2019 | 31.73 | 31.74 | 31.52 | 31.63 | 16,510 | -0.13(-0.40%) |
May 29, 2019 | 31.84 | 31.84 | 31.75 | 31.76 | 2,949 | -0.46(-1.43%) |
May 28, 2019 | 32.28 | 32.28 | 32.21 | 32.22 | 3,181 | +0.28(+0.88%) |
May 24, 2019 | 31.96 | 32.09 | 31.90 | 31.94 | 5,743 | +0.05(+0.14%) |
May 23, 2019 | 31.83 | 31.90 | 31.75 | 31.90 | 2,547 | -0.31(-0.96%) |
May 22, 2019 | 32.19 | 32.52 | 32.14 | 32.20 | 2,236 | +0.07(+0.23%) |
May 21, 2019 | 32.03 | 32.25 | 31.99 | 32.13 | 5,246 | +0.09(+0.28%) |
May 20, 2019 | 32.10 | 32.47 | 31.94 | 32.04 | 5,285 | -0.53(-1.64%) |
May 17, 2019 | 32.85 | 32.85 | 32.50 | 32.57 | 4,418 | -0.56(-1.69%) |
May 16, 2019 | 32.92 | 33.27 | 32.92 | 33.14 | 4,341 | +0.14(+0.41%) |
May 15, 2019 | 32.72 | 33.00 | 32.72 | 33.00 | 3,224 | +0.18(+0.55%) |
May 14, 2019 | 32.73 | 32.83 | 32.73 | 32.82 | 4,145 | -0.05(-0.14%) |
May 13, 2019 | 33.43 | 33.43 | 32.66 | 32.86 | 6,805 | -1.00(-2.94%) |
May 10, 2019 | 33.49 | 33.86 | 33.19 | 33.86 | 10,824 | +0.12(+0.35%) |
May 09, 2019 | 33.47 | 33.75 | 33.22 | 33.74 | 3,941 | -0.26(-0.76%) |
May 08, 2019 | 33.81 | 34.06 | 33.81 | 34.00 | 3,135 | +0.04(+0.12%) |
May 07, 2019 | 34.39 | 34.49 | 33.66 | 33.96 | 9,875 | -0.79(-2.28%) |
May 06, 2019 | 34.65 | 34.78 | 34.55 | 34.75 | 4,461 | -0.91(-2.55%) |
May 03, 2019 | 35.47 | 35.66 | 35.47 | 35.66 | 3,313 | +0.20(+0.56%) |
May 02, 2019 | 35.43 | 35.49 | 35.28 | 35.46 | 2,856 | +0.12(+0.35%) |