Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.13 | 37.27 | 36.86 | 36.86 | 22,467 | -0.05(-0.13%) |
Jul 30, 2019 | 36.89 | 37.01 | 36.89 | 36.91 | 16,885 | -0.05(-0.13%) |
Jul 29, 2019 | 37.18 | 37.74 | 36.93 | 36.96 | 11,239 | -0.07(-0.18%) |
Jul 26, 2019 | 37.39 | 37.39 | 37.03 | 37.03 | 10,178 | -0.06(-0.16%) |
Jul 25, 2019 | 37.46 | 37.46 | 37.09 | 37.09 | 1,704 | -0.17(-0.44%) |
Jul 24, 2019 | 36.52 | 37.63 | 36.52 | 37.25 | 9,101 | +0.63(+1.73%) |
Jul 23, 2019 | 36.62 | 36.62 | 36.62 | 36.62 | 2,259 | -0.26(-0.71%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.88 | 36.88 | 1,677 | +0.35(+0.96%) |
Jul 19, 2019 | 36.47 | 37.31 | 36.47 | 36.53 | 4,934 | -0.05(-0.13%) |
Jul 18, 2019 | 35.57 | 36.58 | 35.57 | 36.58 | 4,051 | +0.74(+2.06%) |
Jul 17, 2019 | 35.84 | 35.84 | 35.84 | 35.84 | 1,367 | -0.15(-0.41%) |
Jul 16, 2019 | 35.55 | 36.00 | 35.52 | 35.99 | 5,895 | +0.24(+0.68%) |
Jul 15, 2019 | 35.83 | 35.83 | 35.49 | 35.75 | 5,820 | +0.23(+0.66%) |
Jul 12, 2019 | 36.90 | 36.95 | 35.51 | 35.51 | 14,393 | -1.39(-3.77%) |
Jul 11, 2019 | 36.36 | 37.07 | 35.79 | 36.90 | 9,839 | -0.06(-0.16%) |
Jul 10, 2019 | 36.97 | 37.66 | 36.95 | 36.96 | 7,342 | -0.46(-1.22%) |
Jul 09, 2019 | 37.35 | 37.42 | 36.86 | 37.42 | 1,736 | -0.03(-0.08%) |
Jul 08, 2019 | 38.11 | 38.14 | 37.12 | 37.45 | 6,355 | -0.68(-1.79%) |
Jul 05, 2019 | 37.93 | 38.13 | 37.93 | 38.13 | 4,729 | +0.44(+1.16%) |
Jul 03, 2019 | 37.69 | 37.69 | 37.69 | 37.69 | 411 | +0.00(+0.00%) |
Jul 02, 2019 | 37.84 | 38.24 | 37.43 | 37.69 | 2,181 | -0.20(-0.54%) |
Jul 01, 2019 | 38.27 | 38.32 | 37.82 | 37.89 | 5,184 | +0.23(+0.62%) |
Jun 28, 2019 | 37.80 | 38.19 | 36.46 | 37.66 | 53,975 | +0.70(+1.89%) |
Jun 27, 2019 | 36.02 | 37.32 | 36.02 | 36.96 | 11,924 | +1.16(+3.23%) |
Jun 26, 2019 | 36.27 | 36.51 | 35.80 | 35.80 | 7,099 | -0.09(-0.24%) |
Jun 25, 2019 | 36.60 | 36.67 | 35.89 | 35.89 | 5,653 | -1.12(-3.02%) |
Jun 24, 2019 | 37.86 | 38.13 | 37.01 | 37.01 | 8,986 | -0.71(-1.88%) |
Jun 21, 2019 | 37.33 | 37.82 | 37.33 | 37.72 | 7,916 | +0.18(+0.49%) |
Jun 20, 2019 | 37.03 | 37.53 | 36.62 | 37.53 | 7,147 | +0.92(+2.52%) |
Jun 19, 2019 | 36.76 | 36.86 | 36.61 | 36.61 | 1,774 | -0.19(-0.53%) |
Jun 18, 2019 | 35.42 | 36.82 | 35.42 | 36.80 | 5,119 | +1.09(+3.06%) |
Jun 17, 2019 | 35.56 | 35.71 | 34.84 | 35.71 | 6,833 | +1.05(+3.04%) |
Jun 14, 2019 | 36.33 | 36.73 | 34.60 | 34.66 | 16,020 | -2.35(-6.35%) |
Jun 13, 2019 | 36.48 | 37.01 | 36.48 | 37.01 | 8,003 | +0.67(+1.84%) |
Jun 12, 2019 | 36.32 | 36.75 | 36.06 | 36.34 | 5,374 | -0.42(-1.13%) |
Jun 11, 2019 | 36.79 | 36.98 | 36.53 | 36.76 | 6,345 | +0.41(+1.12%) |
Jun 10, 2019 | 36.86 | 37.11 | 35.89 | 36.35 | 5,000 | -0.61(-1.65%) |
Jun 07, 2019 | 36.16 | 36.97 | 36.16 | 36.96 | 4,444 | +0.36(+0.98%) |
Jun 06, 2019 | 36.71 | 36.76 | 36.36 | 36.60 | 3,717 | +0.20(+0.56%) |
Jun 05, 2019 | 36.35 | 36.79 | 36.33 | 36.40 | 3,872 | -0.37(-1.00%) |
Jun 04, 2019 | 36.43 | 36.77 | 36.43 | 36.77 | 3,598 | +0.29(+0.80%) |
Jun 03, 2019 | 36.25 | 36.53 | 35.77 | 36.48 | 6,726 | +0.36(+0.99%) |
May 31, 2019 | 36.31 | 36.31 | 35.78 | 36.12 | 5,788 | -0.36(-0.98%) |
May 30, 2019 | 36.30 | 36.93 | 36.29 | 36.48 | 6,800 | -0.32(-0.87%) |
May 29, 2019 | 37.15 | 37.15 | 36.38 | 36.79 | 6,421 | +0.02(+0.05%) |
May 28, 2019 | 36.78 | 36.78 | 36.32 | 36.78 | 7,305 | -0.36(-0.96%) |
May 24, 2019 | 36.68 | 37.13 | 36.68 | 37.13 | 2,480 | +0.38(+1.03%) |
May 23, 2019 | 36.58 | 36.76 | 36.46 | 36.76 | 3,696 | -0.41(-1.09%) |
May 22, 2019 | 37.23 | 37.50 | 37.16 | 37.16 | 2,907 | -0.08(-0.21%) |
May 21, 2019 | 36.72 | 37.24 | 36.72 | 37.24 | 10,006 | +0.82(+2.26%) |
May 20, 2019 | 35.54 | 36.48 | 35.54 | 36.42 | 4,926 | +0.86(+2.42%) |
May 17, 2019 | 35.43 | 36.27 | 35.43 | 35.56 | 7,338 | +0.00(+0.00%) |
May 16, 2019 | 35.14 | 35.75 | 35.14 | 35.56 | 3,456 | +0.54(+1.55%) |
May 15, 2019 | 34.92 | 35.03 | 34.86 | 35.01 | 3,476 | -0.20(-0.58%) |
May 14, 2019 | 35.69 | 35.69 | 34.87 | 35.22 | 5,215 | +0.74(+2.13%) |
May 13, 2019 | 33.82 | 34.50 | 33.82 | 34.48 | 4,776 | +0.13(+0.37%) |
May 10, 2019 | 33.94 | 34.36 | 33.94 | 34.36 | 2,480 | +0.46(+1.37%) |
May 09, 2019 | 32.98 | 34.29 | 32.98 | 33.89 | 3,988 | -0.93(-2.67%) |
May 08, 2019 | 34.70 | 35.08 | 34.70 | 34.82 | 3,603 | -0.28(-0.80%) |
May 07, 2019 | 35.59 | 35.59 | 35.05 | 35.10 | 2,452 | -0.45(-1.25%) |
May 06, 2019 | 35.85 | 36.09 | 35.55 | 35.55 | 5,428 | -0.73(-2.00%) |
May 03, 2019 | 36.21 | 36.52 | 36.21 | 36.27 | 6,098 | -0.47(-1.29%) |
May 02, 2019 | 36.79 | 37.16 | 36.75 | 36.75 | 2,563 | +0.22(+0.61%) |