Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.08 | 36.36 | 35.71 | 35.77 | 288,647 | +0.11(+0.30%) |
Jul 30, 2019 | 35.88 | 36.13 | 35.27 | 35.66 | 192,226 | -1.07(-2.91%) |
Jul 29, 2019 | 36.93 | 37.48 | 35.67 | 36.73 | 164,353 | -1.17(-3.08%) |
Jul 26, 2019 | 37.95 | 38.13 | 37.68 | 37.90 | 199,337 | +0.87(+2.36%) |
Jul 25, 2019 | 37.10 | 37.67 | 36.77 | 37.02 | 218,782 | +0.54(+1.49%) |
Jul 24, 2019 | 36.27 | 36.60 | 36.14 | 36.48 | 107,020 | +0.40(+1.10%) |
Jul 23, 2019 | 36.55 | 36.75 | 35.88 | 36.08 | 157,346 | -0.92(-2.49%) |
Jul 22, 2019 | 36.85 | 37.21 | 36.84 | 37.00 | 119,210 | +0.35(+0.95%) |
Jul 19, 2019 | 36.94 | 36.96 | 36.63 | 36.65 | 70,905 | -0.58(-1.57%) |
Jul 18, 2019 | 37.18 | 37.38 | 37.14 | 37.24 | 78,747 | -0.13(-0.34%) |
Jul 17, 2019 | 37.41 | 37.61 | 37.18 | 37.36 | 93,528 | +0.00(+0.00%) |
Jul 16, 2019 | 37.30 | 37.53 | 37.15 | 37.36 | 169,482 | +0.58(+1.59%) |
Jul 15, 2019 | 37.06 | 37.19 | 36.70 | 36.78 | 109,588 | -0.11(-0.29%) |
Jul 12, 2019 | 37.10 | 37.48 | 36.74 | 36.89 | 138,105 | -0.31(-0.83%) |
Jul 11, 2019 | 37.01 | 37.38 | 36.91 | 37.20 | 153,352 | +1.02(+2.83%) |
Jul 10, 2019 | 36.37 | 36.49 | 35.80 | 36.17 | 212,363 | -0.30(-0.82%) |
Jul 09, 2019 | 36.36 | 36.51 | 36.29 | 36.47 | 70,533 | +0.31(+0.85%) |
Jul 08, 2019 | 36.60 | 36.68 | 36.07 | 36.16 | 82,284 | -0.43(-1.19%) |
Jul 05, 2019 | 36.47 | 36.74 | 36.21 | 36.60 | 68,214 | +0.11(+0.29%) |
Jul 03, 2019 | 36.25 | 36.68 | 36.15 | 36.49 | 76,611 | +0.13(+0.34%) |
Jul 02, 2019 | 36.89 | 36.89 | 36.09 | 36.37 | 190,732 | -0.99(-2.66%) |
Jul 01, 2019 | 37.70 | 37.70 | 37.09 | 37.36 | 141,961 | +1.22(+3.36%) |
Jun 28, 2019 | 36.08 | 36.33 | 35.69 | 36.14 | 201,740 | -0.17(-0.48%) |
Jun 27, 2019 | 35.56 | 36.51 | 35.56 | 36.32 | 215,361 | +0.75(+2.12%) |
Jun 26, 2019 | 35.33 | 35.82 | 35.13 | 35.56 | 420,474 | +0.58(+1.65%) |
Jun 25, 2019 | 35.11 | 35.45 | 34.77 | 34.99 | 235,572 | +0.18(+0.53%) |
Jun 24, 2019 | 34.82 | 35.20 | 34.55 | 34.80 | 206,029 | +0.03(+0.08%) |
Jun 21, 2019 | 35.45 | 35.59 | 34.77 | 34.77 | 507,668 | -0.74(-2.09%) |
Jun 20, 2019 | 35.56 | 36.12 | 35.43 | 35.52 | 110,210 | -0.10(-0.27%) |
Jun 19, 2019 | 35.54 | 35.73 | 35.27 | 35.61 | 103,564 | -0.13(-0.35%) |
Jun 18, 2019 | 35.81 | 36.09 | 35.62 | 35.74 | 199,380 | +0.77(+2.21%) |
Jun 17, 2019 | 35.42 | 35.60 | 34.97 | 34.97 | 143,918 | -0.79(-2.21%) |
Jun 14, 2019 | 35.58 | 35.99 | 35.35 | 35.76 | 134,355 | +0.15(+0.43%) |
Jun 13, 2019 | 36.42 | 36.56 | 35.56 | 35.60 | 105,079 | -0.70(-1.94%) |
Jun 12, 2019 | 36.23 | 36.61 | 36.05 | 36.31 | 147,090 | -0.29(-0.79%) |
Jun 11, 2019 | 36.87 | 36.87 | 36.41 | 36.60 | 266,241 | +0.04(+0.11%) |
Jun 10, 2019 | 36.72 | 36.89 | 36.51 | 36.56 | 66,963 | +0.22(+0.61%) |
Jun 07, 2019 | 36.41 | 36.76 | 36.18 | 36.34 | 142,959 | -0.60(-1.62%) |
Jun 06, 2019 | 37.79 | 37.92 | 36.84 | 36.93 | 133,750 | -0.97(-2.57%) |
Jun 05, 2019 | 38.12 | 38.22 | 37.84 | 37.91 | 198,179 | -0.03(-0.08%) |
Jun 04, 2019 | 37.51 | 38.23 | 37.13 | 37.94 | 245,090 | -0.33(-0.86%) |
Jun 03, 2019 | 37.33 | 38.32 | 37.12 | 38.27 | 186,571 | +1.50(+4.09%) |
May 31, 2019 | 36.88 | 36.99 | 36.56 | 36.76 | 143,685 | -0.23(-0.63%) |
May 30, 2019 | 36.19 | 37.26 | 36.19 | 36.99 | 209,928 | +1.17(+3.26%) |
May 29, 2019 | 35.82 | 35.95 | 35.10 | 35.83 | 225,453 | -0.38(-1.04%) |
May 28, 2019 | 36.72 | 36.74 | 36.13 | 36.20 | 345,097 | -0.61(-1.65%) |
May 24, 2019 | 36.74 | 37.20 | 36.74 | 36.81 | 86,771 | +0.45(+1.25%) |
May 23, 2019 | 36.20 | 36.53 | 36.08 | 36.36 | 161,977 | -0.14(-0.40%) |
May 22, 2019 | 36.65 | 36.93 | 36.13 | 36.50 | 197,953 | -0.17(-0.47%) |
May 21, 2019 | 36.94 | 37.16 | 36.56 | 36.67 | 249,596 | +0.97(+2.73%) |
May 20, 2019 | 35.62 | 36.33 | 35.51 | 35.70 | 199,132 | -2.29(-6.02%) |
May 17, 2019 | 38.17 | 38.47 | 37.46 | 37.99 | 216,046 | -0.70(-1.82%) |
May 16, 2019 | 38.74 | 39.02 | 38.59 | 38.69 | 104,545 | -0.12(-0.30%) |
May 15, 2019 | 38.37 | 38.89 | 38.32 | 38.81 | 108,736 | +0.46(+1.21%) |
May 14, 2019 | 38.43 | 38.56 | 37.81 | 38.34 | 183,429 | +0.18(+0.48%) |
May 13, 2019 | 39.11 | 39.11 | 37.99 | 38.16 | 197,425 | -1.77(-4.44%) |
May 10, 2019 | 40.26 | 40.26 | 39.65 | 39.93 | 105,846 | -0.44(-1.10%) |
May 09, 2019 | 40.04 | 40.51 | 39.63 | 40.38 | 107,874 | +0.11(+0.26%) |
May 08, 2019 | 40.62 | 40.62 | 40.01 | 40.27 | 88,705 | -0.57(-1.39%) |
May 07, 2019 | 41.12 | 41.30 | 40.62 | 40.84 | 159,108 | -0.41(-0.98%) |
May 06, 2019 | 40.12 | 41.26 | 40.09 | 41.25 | 102,215 | +0.54(+1.33%) |
May 03, 2019 | 40.72 | 41.12 | 40.55 | 40.71 | 81,484 | -0.01(-0.02%) |
May 02, 2019 | 40.54 | 40.88 | 40.12 | 40.72 | 271,237 | +0.44(+1.10%) |