Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.24 | 35.49 | 35.08 | 35.16 | 133,008 | -0.05(-0.14%) |
Jul 30, 2019 | 34.95 | 35.22 | 34.92 | 35.21 | 99,419 | -0.04(-0.11%) |
Jul 29, 2019 | 35.17 | 35.31 | 35.06 | 35.25 | 210,798 | +0.10(+0.28%) |
Jul 26, 2019 | 35.23 | 35.30 | 35.13 | 35.15 | 163,300 | +0.06(+0.17%) |
Jul 25, 2019 | 35.09 | 35.14 | 34.91 | 35.09 | 31,731 | -0.35(-0.98%) |
Jul 24, 2019 | 35.29 | 35.49 | 35.23 | 35.44 | 28,822 | -0.29(-0.83%) |
Jul 23, 2019 | 35.82 | 35.88 | 35.62 | 35.73 | 27,681 | +0.38(+1.07%) |
Jul 22, 2019 | 35.13 | 35.36 | 35.06 | 35.35 | 36,960 | +0.09(+0.26%) |
Jul 19, 2019 | 35.34 | 35.38 | 35.09 | 35.26 | 34,100 | -0.19(-0.54%) |
Jul 18, 2019 | 35.08 | 35.45 | 35.07 | 35.45 | 38,017 | +0.36(+1.03%) |
Jul 17, 2019 | 35.30 | 35.34 | 35.08 | 35.09 | 55,530 | -0.11(-0.31%) |
Jul 16, 2019 | 35.34 | 35.34 | 35.10 | 35.20 | 69,731 | -0.22(-0.62%) |
Jul 15, 2019 | 35.31 | 35.44 | 35.30 | 35.42 | 46,260 | -0.04(-0.11%) |
Jul 12, 2019 | 35.34 | 35.46 | 35.22 | 35.46 | 37,700 | +0.05(+0.14%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.26 | 35.41 | 35,968 | -0.30(-0.84%) |
Jul 10, 2019 | 36.07 | 36.07 | 35.54 | 35.71 | 38,030 | -0.69(-1.90%) |
Jul 09, 2019 | 36.24 | 36.48 | 36.24 | 36.40 | 31,750 | +0.15(+0.41%) |
Jul 08, 2019 | 36.13 | 36.36 | 36.11 | 36.25 | 29,510 | -0.01(-0.03%) |
Jul 05, 2019 | 36.28 | 36.30 | 36.00 | 36.26 | 41,400 | -1.19(-3.17%) |
Jul 03, 2019 | 37.01 | 37.50 | 37.00 | 37.45 | 33,800 | +1.06(+2.91%) |
Jul 02, 2019 | 36.37 | 36.62 | 36.14 | 36.39 | 50,137 | -0.32(-0.87%) |
Jul 01, 2019 | 36.84 | 36.96 | 36.64 | 36.71 | 29,326 | -0.21(-0.57%) |
Jun 28, 2019 | 36.66 | 36.93 | 36.60 | 36.92 | 54,300 | +0.26(+0.70%) |
Jun 27, 2019 | 36.49 | 36.72 | 36.49 | 36.66 | 28,451 | -0.23(-0.61%) |
Jun 26, 2019 | 36.88 | 36.97 | 36.80 | 36.89 | 48,506 | -0.04(-0.11%) |
Jun 25, 2019 | 37.13 | 37.13 | 36.88 | 36.93 | 52,260 | -0.17(-0.46%) |
Jun 24, 2019 | 37.10 | 37.26 | 37.04 | 37.10 | 45,088 | +0.10(+0.27%) |
Jun 21, 2019 | 36.89 | 37.01 | 36.76 | 37.00 | 42,300 | +0.07(+0.19%) |
Jun 20, 2019 | 37.01 | 37.04 | 36.82 | 36.93 | 39,453 | +0.46(+1.26%) |
Jun 19, 2019 | 36.29 | 36.60 | 36.23 | 36.47 | 33,994 | +0.11(+0.30%) |
Jun 18, 2019 | 36.68 | 36.68 | 36.34 | 36.36 | 27,462 | +0.51(+1.42%) |
Jun 17, 2019 | 35.79 | 36.00 | 35.79 | 35.85 | 34,855 | +0.45(+1.28%) |
Jun 14, 2019 | 35.32 | 35.42 | 35.22 | 35.40 | 26,700 | -0.45(-1.25%) |
Jun 13, 2019 | 35.87 | 35.89 | 35.72 | 35.84 | 38,231 | -0.05(-0.13%) |
Jun 12, 2019 | 35.84 | 36.02 | 35.84 | 35.89 | 42,015 | -0.15(-0.42%) |
Jun 11, 2019 | 36.04 | 36.08 | 35.87 | 36.04 | 31,632 | +0.06(+0.17%) |
Jun 10, 2019 | 35.99 | 36.07 | 35.93 | 35.98 | 27,609 | -0.25(-0.69%) |
Jun 07, 2019 | 36.10 | 36.35 | 36.10 | 36.23 | 35,900 | +0.66(+1.85%) |
Jun 06, 2019 | 35.40 | 35.68 | 35.39 | 35.57 | 28,495 | -0.02(-0.05%) |
Jun 05, 2019 | 35.38 | 35.76 | 35.37 | 35.59 | 33,533 | +0.36(+1.02%) |
Jun 04, 2019 | 35.46 | 35.46 | 35.00 | 35.23 | 40,203 | -0.49(-1.37%) |
Jun 03, 2019 | 35.62 | 35.74 | 35.53 | 35.72 | 30,526 | +0.47(+1.33%) |
May 31, 2019 | 35.20 | 35.28 | 35.11 | 35.25 | 40,800 | -0.73(-2.03%) |
May 30, 2019 | 35.85 | 36.05 | 35.85 | 35.98 | 31,057 | +0.11(+0.31%) |
May 29, 2019 | 35.68 | 35.87 | 35.50 | 35.87 | 46,460 | -0.21(-0.58%) |
May 28, 2019 | 36.35 | 36.38 | 36.08 | 36.08 | 30,690 | -0.39(-1.07%) |
May 24, 2019 | 36.37 | 36.56 | 36.33 | 36.47 | 59,800 | +0.30(+0.83%) |
May 23, 2019 | 35.87 | 36.19 | 35.83 | 36.17 | 67,545 | +0.04(+0.11%) |
May 22, 2019 | 36.02 | 36.22 | 36.01 | 36.13 | 31,650 | +0.23(+0.64%) |
May 21, 2019 | 35.81 | 35.92 | 35.73 | 35.90 | 49,304 | +0.59(+1.67%) |
May 20, 2019 | 35.35 | 35.50 | 35.29 | 35.31 | 79,538 | -0.38(-1.06%) |
May 17, 2019 | 35.61 | 35.92 | 35.61 | 35.69 | 51,300 | +0.23(+0.65%) |
May 16, 2019 | 35.29 | 35.58 | 35.23 | 35.46 | 49,733 | +0.70(+2.01%) |
May 15, 2019 | 34.41 | 34.85 | 34.41 | 34.76 | 42,528 | +0.19(+0.55%) |
May 14, 2019 | 34.48 | 34.68 | 34.48 | 34.57 | 46,114 | +0.18(+0.52%) |
May 13, 2019 | 34.23 | 34.41 | 34.19 | 34.39 | 41,387 | -0.34(-0.98%) |
May 10, 2019 | 34.47 | 34.76 | 34.42 | 34.73 | 58,400 | -0.11(-0.32%) |
May 09, 2019 | 34.56 | 34.84 | 34.56 | 34.84 | 44,911 | -0.17(-0.49%) |
May 08, 2019 | 34.91 | 35.18 | 34.83 | 35.01 | 42,800 | +0.41(+1.18%) |
May 07, 2019 | 34.62 | 34.68 | 34.41 | 34.60 | 35,238 | -0.19(-0.55%) |
May 06, 2019 | 34.32 | 34.79 | 34.25 | 34.79 | 29,727 | +0.06(+0.17%) |
May 03, 2019 | 34.66 | 34.80 | 34.55 | 34.73 | 44,300 | +0.24(+0.68%) |
May 02, 2019 | 34.65 | 34.66 | 34.41 | 34.49 | 49,565 | -0.51(-1.45%) |