Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.19 | 34.73 | 33.86 | 33.95 | 190,701 | -0.29(-0.85%) |
Jul 30, 2019 | 33.44 | 34.43 | 33.44 | 34.24 | 125,020 | +0.52(+1.54%) |
Jul 29, 2019 | 33.82 | 33.85 | 33.32 | 33.72 | 68,555 | -0.02(-0.06%) |
Jul 26, 2019 | 33.25 | 33.90 | 33.18 | 33.74 | 168,300 | +0.66(+2.00%) |
Jul 25, 2019 | 33.53 | 33.59 | 32.80 | 33.08 | 108,003 | -0.36(-1.08%) |
Jul 24, 2019 | 32.68 | 33.46 | 32.68 | 33.44 | 88,515 | +0.60(+1.83%) |
Jul 23, 2019 | 32.38 | 32.92 | 32.38 | 32.84 | 94,754 | +0.61(+1.89%) |
Jul 22, 2019 | 32.26 | 32.74 | 32.16 | 32.23 | 48,277 | +0.03(+0.09%) |
Jul 19, 2019 | 31.96 | 32.52 | 31.86 | 32.20 | 86,000 | +0.22(+0.69%) |
Jul 18, 2019 | 32.06 | 32.06 | 31.65 | 31.98 | 65,054 | -0.07(-0.22%) |
Jul 17, 2019 | 32.21 | 32.58 | 31.92 | 32.05 | 78,278 | -0.17(-0.53%) |
Jul 16, 2019 | 32.07 | 32.61 | 32.00 | 32.22 | 102,673 | -0.04(-0.12%) |
Jul 15, 2019 | 32.34 | 32.34 | 31.98 | 32.26 | 50,537 | -0.08(-0.25%) |
Jul 12, 2019 | 31.66 | 32.85 | 31.59 | 32.34 | 89,100 | +0.66(+2.08%) |
Jul 11, 2019 | 31.52 | 31.88 | 31.25 | 31.68 | 153,412 | +0.12(+0.38%) |
Jul 10, 2019 | 31.96 | 32.23 | 31.52 | 31.56 | 92,273 | -0.20(-0.63%) |
Jul 09, 2019 | 31.59 | 31.78 | 31.28 | 31.76 | 136,037 | -0.50(-1.55%) |
Jul 08, 2019 | 32.64 | 32.64 | 31.56 | 32.26 | 192,706 | -0.51(-1.56%) |
Jul 05, 2019 | 32.21 | 32.83 | 32.04 | 32.77 | 61,900 | +0.38(+1.17%) |
Jul 03, 2019 | 32.35 | 32.45 | 32.10 | 32.39 | 33,200 | +0.21(+0.65%) |
Jul 02, 2019 | 32.77 | 32.77 | 32.01 | 32.18 | 65,199 | -0.57(-1.74%) |
Jul 01, 2019 | 33.04 | 33.49 | 32.41 | 32.75 | 136,532 | +0.19(+0.58%) |
Jun 28, 2019 | 32.40 | 33.10 | 32.39 | 32.56 | 396,100 | +0.18(+0.56%) |
Jun 27, 2019 | 32.21 | 33.00 | 32.20 | 32.38 | 86,336 | +0.17(+0.53%) |
Jun 26, 2019 | 32.62 | 33.33 | 32.18 | 32.21 | 122,913 | -0.11(-0.34%) |
Jun 25, 2019 | 31.55 | 32.45 | 31.50 | 32.32 | 482,658 | +0.77(+2.44%) |
Jun 24, 2019 | 32.24 | 32.39 | 31.49 | 31.55 | 104,915 | -0.53(-1.65%) |
Jun 21, 2019 | 32.17 | 32.44 | 31.78 | 32.08 | 265,600 | -0.31(-0.96%) |
Jun 20, 2019 | 32.46 | 32.60 | 32.08 | 32.39 | 68,716 | +0.38(+1.19%) |
Jun 19, 2019 | 32.30 | 32.31 | 31.90 | 32.01 | 77,016 | -0.16(-0.50%) |
Jun 18, 2019 | 31.43 | 32.31 | 31.43 | 32.17 | 117,749 | +0.97(+3.11%) |
Jun 17, 2019 | 31.00 | 31.74 | 30.97 | 31.20 | 97,791 | +0.25(+0.81%) |
Jun 14, 2019 | 31.41 | 31.50 | 30.92 | 30.95 | 89,400 | -0.53(-1.68%) |
Jun 13, 2019 | 31.20 | 31.85 | 31.20 | 31.48 | 94,174 | +0.50(+1.61%) |
Jun 12, 2019 | 30.68 | 31.17 | 30.64 | 30.98 | 97,463 | +0.21(+0.68%) |
Jun 11, 2019 | 30.95 | 31.18 | 30.60 | 30.77 | 125,465 | +0.13(+0.42%) |
Jun 10, 2019 | 30.24 | 31.38 | 30.24 | 30.64 | 72,664 | +0.46(+1.52%) |
Jun 07, 2019 | 29.66 | 30.31 | 29.41 | 30.18 | 78,800 | +0.76(+2.58%) |
Jun 06, 2019 | 30.08 | 30.32 | 29.23 | 29.42 | 128,695 | -0.73(-2.42%) |
Jun 05, 2019 | 30.39 | 30.39 | 29.76 | 30.15 | 93,124 | -0.12(-0.40%) |
Jun 04, 2019 | 29.66 | 30.37 | 29.66 | 30.27 | 134,840 | +0.98(+3.35%) |
Jun 03, 2019 | 29.22 | 29.63 | 28.55 | 29.29 | 169,561 | +0.08(+0.27%) |
May 31, 2019 | 30.16 | 30.16 | 29.15 | 29.21 | 170,800 | -1.24(-4.07%) |
May 30, 2019 | 30.51 | 30.67 | 30.16 | 30.45 | 76,121 | +0.20(+0.66%) |
May 29, 2019 | 30.39 | 30.66 | 30.15 | 30.25 | 117,456 | -0.33(-1.08%) |
May 28, 2019 | 30.83 | 30.98 | 30.50 | 30.58 | 113,332 | -0.21(-0.68%) |
May 24, 2019 | 31.03 | 31.10 | 30.69 | 30.79 | 70,600 | +0.00(+0.00%) |
May 23, 2019 | 31.10 | 31.10 | 30.66 | 30.79 | 137,915 | -0.73(-2.32%) |
May 22, 2019 | 31.15 | 31.69 | 31.15 | 31.52 | 136,325 | +0.27(+0.86%) |
May 21, 2019 | 31.47 | 31.82 | 31.25 | 31.25 | 109,706 | -0.18(-0.57%) |
May 20, 2019 | 30.34 | 31.87 | 30.34 | 31.43 | 136,553 | +0.55(+1.78%) |
May 17, 2019 | 31.35 | 31.36 | 30.85 | 30.88 | 122,800 | -0.80(-2.53%) |
May 16, 2019 | 31.60 | 32.44 | 31.43 | 31.68 | 178,933 | +0.38(+1.21%) |
May 15, 2019 | 30.12 | 31.41 | 30.12 | 31.30 | 118,041 | +0.79(+2.59%) |
May 14, 2019 | 30.48 | 31.18 | 30.04 | 30.51 | 213,668 | +0.03(+0.10%) |
May 13, 2019 | 32.71 | 32.74 | 30.25 | 30.48 | 144,352 | -1.44(-4.51%) |
May 10, 2019 | 33.32 | 34.86 | 31.76 | 31.92 | 282,500 | -3.40(-9.63%) |
May 09, 2019 | 35.24 | 35.71 | 34.48 | 35.32 | 149,694 | -0.22(-0.62%) |
May 08, 2019 | 36.25 | 36.68 | 35.45 | 35.54 | 136,425 | -0.72(-1.99%) |
May 07, 2019 | 36.12 | 36.52 | 35.58 | 36.26 | 131,707 | -0.34(-0.93%) |
May 06, 2019 | 37.83 | 37.83 | 35.78 | 36.60 | 143,384 | -1.75(-4.56%) |
May 03, 2019 | 37.54 | 38.37 | 37.36 | 38.35 | 71,300 | +1.04(+2.79%) |
May 02, 2019 | 37.39 | 37.83 | 36.99 | 37.31 | 69,517 | -0.10(-0.27%) |