Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.48 | 38.51 | 38.04 | 38.04 | 4,564 | -0.46(-1.19%) |
Jul 30, 2019 | 38.36 | 38.58 | 38.36 | 38.50 | 180,131 | -0.07(-0.18%) |
Jul 29, 2019 | 38.71 | 38.71 | 38.44 | 38.57 | 8,321 | -0.12(-0.31%) |
Jul 26, 2019 | 38.41 | 38.69 | 38.41 | 38.69 | 45,100 | +0.51(+1.34%) |
Jul 25, 2019 | 38.20 | 38.28 | 38.12 | 38.18 | 4,116 | -0.37(-0.96%) |
Jul 24, 2019 | 38.38 | 38.55 | 38.37 | 38.55 | 6,271 | +0.33(+0.86%) |
Jul 23, 2019 | 38.21 | 38.23 | 38.00 | 38.22 | 12,159 | +0.23(+0.60%) |
Jul 22, 2019 | 37.83 | 38.06 | 37.83 | 37.99 | 5,420 | +0.15(+0.41%) |
Jul 19, 2019 | 38.34 | 38.77 | 37.84 | 37.84 | 254,500 | -0.21(-0.55%) |
Jul 18, 2019 | 37.95 | 38.09 | 37.78 | 38.04 | 20,070 | +0.14(+0.38%) |
Jul 17, 2019 | 38.17 | 38.17 | 37.90 | 37.90 | 81,656 | -0.30(-0.79%) |
Jul 16, 2019 | 38.33 | 38.34 | 38.19 | 38.20 | 6,634 | -0.15(-0.38%) |
Jul 15, 2019 | 38.60 | 38.61 | 38.20 | 38.35 | 19,117 | +0.02(+0.06%) |
Jul 12, 2019 | 38.10 | 38.33 | 38.10 | 38.33 | 13,100 | +0.26(+0.68%) |
Jul 11, 2019 | 37.92 | 38.07 | 37.88 | 38.07 | 59,106 | +0.26(+0.69%) |
Jul 10, 2019 | 37.82 | 37.99 | 37.67 | 37.81 | 146,644 | +0.20(+0.53%) |
Jul 09, 2019 | 37.45 | 37.61 | 37.41 | 37.61 | 23,837 | +0.05(+0.13%) |
Jul 08, 2019 | 37.80 | 37.80 | 37.48 | 37.56 | 17,199 | -0.26(-0.69%) |
Jul 05, 2019 | 37.77 | 37.86 | 37.49 | 37.82 | 41,600 | -0.06(-0.16%) |
Jul 03, 2019 | 37.82 | 37.88 | 37.74 | 37.88 | 2,600 | +0.28(+0.74%) |
Jul 02, 2019 | 37.53 | 37.60 | 37.41 | 37.60 | 20,309 | +0.07(+0.19%) |
Jul 01, 2019 | 37.95 | 37.95 | 37.43 | 37.53 | 38,247 | +0.37(+0.99%) |
Jun 28, 2019 | 36.98 | 37.16 | 36.97 | 37.16 | 20,600 | +0.22(+0.60%) |
Jun 27, 2019 | 36.85 | 36.97 | 36.83 | 36.94 | 5,166 | +0.23(+0.62%) |
Jun 26, 2019 | 36.83 | 36.86 | 36.67 | 36.71 | 7,738 | -0.01(-0.02%) |
Jun 25, 2019 | 37.15 | 37.15 | 36.72 | 36.72 | 4,882 | -0.49(-1.33%) |
Jun 24, 2019 | 37.38 | 37.38 | 37.21 | 37.21 | 2,773 | -0.16(-0.42%) |
Jun 21, 2019 | 37.33 | 37.39 | 37.33 | 37.37 | 2,800 | -0.11(-0.30%) |
Jun 20, 2019 | 37.50 | 37.50 | 37.37 | 37.48 | 7,444 | +0.39(+1.05%) |
Jun 19, 2019 | 36.83 | 37.09 | 36.81 | 37.09 | 3,578 | +0.32(+0.88%) |
Jun 18, 2019 | 36.78 | 36.97 | 36.70 | 36.77 | 6,421 | +0.39(+1.08%) |
Jun 17, 2019 | 36.60 | 36.60 | 36.37 | 36.37 | 4,738 | -0.03(-0.08%) |
Jun 14, 2019 | 36.37 | 36.45 | 36.34 | 36.40 | 2,000 | -0.07(-0.19%) |
Jun 13, 2019 | 36.50 | 36.52 | 36.47 | 36.47 | 1,772 | +0.14(+0.38%) |
Jun 12, 2019 | 36.38 | 36.38 | 36.31 | 36.34 | 451 | -0.08(-0.23%) |
Jun 11, 2019 | 36.94 | 36.94 | 36.30 | 36.42 | 12,288 | -0.11(-0.30%) |
Jun 10, 2019 | 36.64 | 36.72 | 36.53 | 36.53 | 5,985 | +0.20(+0.54%) |
Jun 07, 2019 | 36.23 | 36.42 | 36.23 | 36.33 | 11,700 | +0.49(+1.38%) |
Jun 06, 2019 | 35.61 | 35.84 | 35.61 | 35.84 | 1,878 | +0.21(+0.58%) |
Jun 05, 2019 | 35.56 | 35.63 | 35.40 | 35.63 | 17,646 | +0.43(+1.24%) |
Jun 04, 2019 | 34.97 | 35.20 | 34.66 | 35.20 | 10,319 | +0.87(+2.52%) |
Jun 03, 2019 | 34.38 | 34.59 | 34.20 | 34.33 | 6,147 | -0.37(-1.05%) |
May 31, 2019 | 34.64 | 34.83 | 34.64 | 34.70 | 222,900 | -0.39(-1.10%) |
May 30, 2019 | 35.16 | 35.16 | 35.05 | 35.08 | 1,918 | +0.20(+0.58%) |
May 29, 2019 | 34.80 | 34.97 | 34.73 | 34.88 | 7,042 | -0.28(-0.80%) |
May 28, 2019 | 35.61 | 35.61 | 35.16 | 35.16 | 8,876 | -0.15(-0.42%) |
May 24, 2019 | 35.41 | 35.41 | 35.29 | 35.31 | 4,000 | +0.04(+0.13%) |
May 23, 2019 | 35.51 | 35.51 | 35.09 | 35.26 | 11,517 | -0.49(-1.36%) |
May 22, 2019 | 35.86 | 35.86 | 35.70 | 35.75 | 15,545 | -0.12(-0.33%) |
May 21, 2019 | 35.75 | 35.88 | 35.69 | 35.87 | 2,178 | +0.35(+0.98%) |
May 20, 2019 | 35.65 | 35.65 | 35.44 | 35.52 | 7,758 | -0.37(-1.03%) |
May 17, 2019 | 35.98 | 36.18 | 35.87 | 35.89 | 5,000 | -0.26(-0.71%) |
May 16, 2019 | 36.22 | 36.24 | 36.15 | 36.15 | 2,037 | +0.40(+1.12%) |
May 15, 2019 | 35.35 | 35.83 | 35.35 | 35.75 | 3,148 | +0.33(+0.93%) |
May 14, 2019 | 35.25 | 35.58 | 35.23 | 35.42 | 2,652 | +0.42(+1.21%) |
May 13, 2019 | 35.22 | 35.22 | 34.90 | 34.99 | 7,278 | -0.90(-2.52%) |
May 10, 2019 | 35.60 | 35.90 | 35.60 | 35.90 | 4,700 | +0.17(+0.47%) |
May 09, 2019 | 35.37 | 35.74 | 35.29 | 35.73 | 3,742 | -0.09(-0.25%) |
May 08, 2019 | 35.84 | 35.98 | 35.81 | 35.82 | 13,730 | +0.04(+0.11%) |
May 07, 2019 | 36.08 | 36.18 | 35.67 | 35.78 | 4,984 | -0.70(-1.91%) |
May 06, 2019 | 35.91 | 36.47 | 35.91 | 36.47 | 6,396 | -0.15(-0.40%) |
May 03, 2019 | 36.44 | 36.62 | 36.44 | 36.62 | 5,400 | +0.47(+1.31%) |
May 02, 2019 | 36.13 | 36.15 | 35.87 | 36.15 | 5,796 | -0.11(-0.30%) |