Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.49 | 37.15 | 35.96 | 36.17 | 289,634 | -0.28(-0.77%) |
Jul 30, 2019 | 36.85 | 36.91 | 35.99 | 36.45 | 175,657 | -0.51(-1.39%) |
Jul 29, 2019 | 36.75 | 37.10 | 36.70 | 36.96 | 149,278 | +0.17(+0.47%) |
Jul 26, 2019 | 36.32 | 36.91 | 35.97 | 36.79 | 173,225 | +0.66(+1.82%) |
Jul 25, 2019 | 37.10 | 37.21 | 35.96 | 36.13 | 174,020 | -0.98(-2.63%) |
Jul 24, 2019 | 36.59 | 37.14 | 36.20 | 37.11 | 120,220 | +0.50(+1.37%) |
Jul 23, 2019 | 36.54 | 36.68 | 35.88 | 36.61 | 239,341 | +0.23(+0.64%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.09 | 36.37 | 182,035 | -0.29(-0.79%) |
Jul 19, 2019 | 36.83 | 37.28 | 36.65 | 36.66 | 189,575 | -0.28(-0.76%) |
Jul 18, 2019 | 36.64 | 36.96 | 36.30 | 36.94 | 146,809 | +0.27(+0.74%) |
Jul 17, 2019 | 37.07 | 37.29 | 36.37 | 36.67 | 206,572 | -0.33(-0.89%) |
Jul 16, 2019 | 37.68 | 37.68 | 36.79 | 37.00 | 203,980 | -0.52(-1.39%) |
Jul 15, 2019 | 38.21 | 38.73 | 37.38 | 37.52 | 137,757 | -0.50(-1.32%) |
Jul 12, 2019 | 38.02 | 38.44 | 37.85 | 38.03 | 181,814 | +0.19(+0.51%) |
Jul 11, 2019 | 38.56 | 38.81 | 37.81 | 37.83 | 174,712 | -0.68(-1.76%) |
Jul 10, 2019 | 38.59 | 38.60 | 38.08 | 38.51 | 147,666 | +0.10(+0.25%) |
Jul 09, 2019 | 38.60 | 38.93 | 38.18 | 38.41 | 243,982 | -0.28(-0.72%) |
Jul 08, 2019 | 39.27 | 39.57 | 38.30 | 38.69 | 142,980 | -0.74(-1.89%) |
Jul 05, 2019 | 38.69 | 39.51 | 38.41 | 39.44 | 216,376 | +0.63(+1.62%) |
Jul 03, 2019 | 38.17 | 38.92 | 38.08 | 38.81 | 118,898 | +0.67(+1.75%) |
Jul 02, 2019 | 37.86 | 38.37 | 37.67 | 38.14 | 256,604 | -0.10(-0.25%) |
Jul 01, 2019 | 38.95 | 39.34 | 37.23 | 38.24 | 507,863 | -0.15(-0.38%) |
Jun 28, 2019 | 37.85 | 38.67 | 37.82 | 38.38 | 1,800,032 | +0.70(+1.85%) |
Jun 27, 2019 | 36.81 | 37.74 | 36.81 | 37.69 | 250,438 | +0.85(+2.31%) |
Jun 26, 2019 | 36.48 | 37.29 | 36.28 | 36.84 | 339,242 | +0.36(+0.98%) |
Jun 25, 2019 | 35.43 | 36.54 | 35.09 | 36.48 | 331,039 | +1.21(+3.42%) |
Jun 24, 2019 | 35.17 | 35.84 | 34.90 | 35.27 | 263,623 | +0.07(+0.19%) |
Jun 21, 2019 | 36.48 | 36.48 | 35.20 | 35.20 | 388,877 | -1.40(-3.83%) |
Jun 20, 2019 | 36.43 | 36.66 | 36.13 | 36.61 | 153,658 | +0.53(+1.47%) |
Jun 19, 2019 | 36.40 | 36.40 | 34.90 | 36.07 | 289,888 | -0.26(-0.72%) |
Jun 18, 2019 | 36.68 | 37.11 | 36.18 | 36.34 | 185,343 | -0.21(-0.58%) |
Jun 17, 2019 | 36.76 | 37.01 | 36.42 | 36.55 | 142,075 | -0.11(-0.29%) |
Jun 14, 2019 | 37.79 | 38.02 | 36.64 | 36.65 | 154,805 | -1.14(-3.02%) |
Jun 13, 2019 | 37.49 | 37.91 | 37.00 | 37.79 | 176,934 | +0.37(+0.98%) |
Jun 12, 2019 | 37.49 | 38.13 | 37.42 | 37.43 | 130,924 | -0.25(-0.67%) |
Jun 11, 2019 | 37.16 | 37.70 | 36.87 | 37.68 | 205,849 | +0.56(+1.51%) |
Jun 10, 2019 | 37.89 | 38.37 | 37.01 | 37.12 | 175,659 | -0.58(-1.54%) |
Jun 07, 2019 | 37.72 | 38.07 | 37.48 | 37.70 | 159,255 | +0.25(+0.67%) |
Jun 06, 2019 | 37.93 | 38.15 | 36.92 | 37.45 | 235,332 | -0.48(-1.27%) |
Jun 05, 2019 | 36.68 | 37.93 | 36.68 | 37.93 | 226,965 | +1.39(+3.81%) |
Jun 04, 2019 | 36.12 | 36.90 | 35.88 | 36.54 | 394,782 | +0.76(+2.13%) |
Jun 03, 2019 | 35.61 | 35.95 | 35.40 | 35.78 | 264,057 | +0.14(+0.38%) |
May 31, 2019 | 35.20 | 35.67 | 34.67 | 35.64 | 220,515 | +0.12(+0.33%) |
May 30, 2019 | 36.23 | 36.39 | 35.38 | 35.52 | 260,566 | -0.66(-1.82%) |
May 29, 2019 | 37.36 | 37.39 | 35.98 | 36.18 | 580,466 | -1.49(-3.95%) |
May 28, 2019 | 37.07 | 37.83 | 36.77 | 37.67 | 298,009 | +0.78(+2.12%) |
May 24, 2019 | 36.42 | 37.00 | 36.23 | 36.89 | 153,564 | +0.58(+1.60%) |
May 23, 2019 | 36.79 | 36.92 | 36.11 | 36.31 | 184,610 | -0.81(-2.19%) |
May 22, 2019 | 37.06 | 37.50 | 36.81 | 37.12 | 148,504 | -0.04(-0.10%) |
May 21, 2019 | 36.75 | 37.39 | 36.54 | 37.16 | 208,221 | +0.41(+1.13%) |
May 20, 2019 | 36.61 | 37.10 | 36.37 | 36.74 | 176,022 | -0.07(-0.18%) |
May 17, 2019 | 36.76 | 37.78 | 36.69 | 36.81 | 181,089 | +0.00(+0.00%) |
May 16, 2019 | 36.21 | 37.16 | 36.12 | 36.81 | 355,220 | +0.74(+2.06%) |
May 15, 2019 | 36.38 | 36.62 | 36.05 | 36.07 | 235,400 | -0.66(-1.78%) |
May 14, 2019 | 36.44 | 36.84 | 36.08 | 36.72 | 287,128 | +0.55(+1.52%) |
May 13, 2019 | 37.17 | 37.59 | 36.10 | 36.17 | 413,334 | -1.40(-3.72%) |
May 10, 2019 | 36.65 | 37.96 | 36.38 | 37.57 | 419,254 | +0.93(+2.52%) |
May 09, 2019 | 37.85 | 38.91 | 35.96 | 36.65 | 548,052 | -1.62(-4.23%) |
May 08, 2019 | 34.24 | 38.32 | 33.74 | 38.27 | 625,773 | +3.68(+10.64%) |
May 07, 2019 | 34.78 | 34.97 | 34.16 | 34.58 | 365,675 | -0.52(-1.48%) |
May 06, 2019 | 34.69 | 35.34 | 34.69 | 35.10 | 186,415 | -0.14(-0.41%) |
May 03, 2019 | 34.80 | 35.40 | 34.78 | 35.25 | 319,214 | +0.55(+1.58%) |
May 02, 2019 | 33.95 | 34.93 | 33.95 | 34.70 | 482,131 | +0.75(+2.21%) |