Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.92 | 37.17 | 35.37 | 35.90 | 276,085 | +0.04(+0.10%) |
Jul 30, 2019 | 36.81 | 37.01 | 35.83 | 35.87 | 239,512 | -1.08(-2.91%) |
Jul 29, 2019 | 37.39 | 37.39 | 36.60 | 36.94 | 178,608 | -0.37(-1.00%) |
Jul 26, 2019 | 37.17 | 37.73 | 37.08 | 37.32 | 161,052 | +0.45(+1.22%) |
Jul 25, 2019 | 36.90 | 37.26 | 36.70 | 36.87 | 147,661 | -0.01(-0.03%) |
Jul 24, 2019 | 36.47 | 37.18 | 36.43 | 36.88 | 225,465 | +0.36(+1.00%) |
Jul 23, 2019 | 36.57 | 36.81 | 36.23 | 36.51 | 161,762 | +0.12(+0.33%) |
Jul 22, 2019 | 36.39 | 36.76 | 36.28 | 36.39 | 132,582 | +0.04(+0.10%) |
Jul 19, 2019 | 36.49 | 37.05 | 36.29 | 36.35 | 159,877 | -0.13(-0.36%) |
Jul 18, 2019 | 36.32 | 36.55 | 36.14 | 36.48 | 141,785 | +0.12(+0.33%) |
Jul 17, 2019 | 36.65 | 37.02 | 36.26 | 36.36 | 152,377 | -0.25(-0.69%) |
Jul 16, 2019 | 36.53 | 36.86 | 36.41 | 36.61 | 130,194 | +0.13(+0.36%) |
Jul 15, 2019 | 36.57 | 36.78 | 36.21 | 36.48 | 262,364 | +0.08(+0.23%) |
Jul 12, 2019 | 35.91 | 36.51 | 35.91 | 36.40 | 170,350 | +0.53(+1.49%) |
Jul 11, 2019 | 35.89 | 36.11 | 35.42 | 35.87 | 98,800 | -0.12(-0.34%) |
Jul 10, 2019 | 35.28 | 36.17 | 35.02 | 35.99 | 144,956 | +0.82(+2.34%) |
Jul 09, 2019 | 35.08 | 35.71 | 35.04 | 35.16 | 168,984 | -0.12(-0.34%) |
Jul 08, 2019 | 35.65 | 35.65 | 34.53 | 35.29 | 249,265 | -0.63(-1.75%) |
Jul 05, 2019 | 35.48 | 35.93 | 34.83 | 35.91 | 173,449 | +0.20(+0.55%) |
Jul 03, 2019 | 36.33 | 36.46 | 35.62 | 35.72 | 80,900 | -0.54(-1.50%) |
Jul 02, 2019 | 36.52 | 36.68 | 35.20 | 36.26 | 182,410 | -0.30(-0.82%) |
Jul 01, 2019 | 37.19 | 37.47 | 36.56 | 36.56 | 240,564 | -0.11(-0.31%) |
Jun 28, 2019 | 36.43 | 36.68 | 36.14 | 36.67 | 464,883 | +0.25(+0.69%) |
Jun 27, 2019 | 35.53 | 36.66 | 35.33 | 36.42 | 163,592 | +1.09(+3.07%) |
Jun 26, 2019 | 37.11 | 37.81 | 34.85 | 35.33 | 325,302 | -1.73(-4.67%) |
Jun 25, 2019 | 37.91 | 37.91 | 36.99 | 37.06 | 139,959 | -0.83(-2.20%) |
Jun 24, 2019 | 37.45 | 37.95 | 37.16 | 37.90 | 198,469 | +0.47(+1.25%) |
Jun 21, 2019 | 37.10 | 37.64 | 36.89 | 37.43 | 190,228 | +0.15(+0.40%) |
Jun 20, 2019 | 37.61 | 37.93 | 36.90 | 37.28 | 98,517 | +0.07(+0.18%) |
Jun 19, 2019 | 37.05 | 37.27 | 36.66 | 37.21 | 109,857 | +0.23(+0.63%) |
Jun 18, 2019 | 36.84 | 37.56 | 36.80 | 36.98 | 115,586 | +0.42(+1.15%) |
Jun 17, 2019 | 36.59 | 36.92 | 36.44 | 36.56 | 139,465 | +0.08(+0.23%) |
Jun 14, 2019 | 36.73 | 36.74 | 35.99 | 36.47 | 103,770 | -0.32(-0.86%) |
Jun 13, 2019 | 36.66 | 37.05 | 36.66 | 36.79 | 114,801 | +0.29(+0.79%) |
Jun 12, 2019 | 36.51 | 36.91 | 35.99 | 36.50 | 119,818 | +0.01(+0.03%) |
Jun 11, 2019 | 36.88 | 37.16 | 36.46 | 36.49 | 129,883 | -0.09(-0.26%) |
Jun 10, 2019 | 36.03 | 36.94 | 35.94 | 36.59 | 127,543 | +0.65(+1.80%) |
Jun 07, 2019 | 35.67 | 36.07 | 35.59 | 35.94 | 120,014 | +0.37(+1.05%) |
Jun 06, 2019 | 35.94 | 35.98 | 35.39 | 35.57 | 98,177 | -0.38(-1.07%) |
Jun 05, 2019 | 36.58 | 36.58 | 35.37 | 35.95 | 112,879 | -0.31(-0.85%) |
Jun 04, 2019 | 35.95 | 36.52 | 35.87 | 36.26 | 179,127 | +0.51(+1.41%) |
Jun 03, 2019 | 35.58 | 36.03 | 35.13 | 35.75 | 175,507 | +0.14(+0.39%) |
May 31, 2019 | 35.29 | 36.16 | 35.03 | 35.61 | 175,159 | -0.01(-0.03%) |
May 30, 2019 | 36.19 | 36.62 | 35.26 | 35.62 | 206,227 | -0.51(-1.40%) |
May 29, 2019 | 36.01 | 36.37 | 35.74 | 36.13 | 188,857 | +0.02(+0.05%) |
May 28, 2019 | 36.19 | 36.67 | 36.03 | 36.11 | 291,396 | -0.08(-0.23%) |
May 24, 2019 | 36.51 | 36.78 | 36.17 | 36.19 | 161,587 | -0.09(-0.26%) |
May 23, 2019 | 36.05 | 36.50 | 35.84 | 36.29 | 177,386 | -0.17(-0.46%) |
May 22, 2019 | 36.38 | 36.81 | 36.35 | 36.46 | 137,872 | -0.03(-0.08%) |
May 21, 2019 | 36.83 | 36.90 | 36.38 | 36.48 | 173,434 | -0.04(-0.10%) |
May 20, 2019 | 37.05 | 37.18 | 36.45 | 36.52 | 208,093 | -0.88(-2.35%) |
May 17, 2019 | 37.48 | 38.23 | 37.04 | 37.40 | 159,022 | -0.54(-1.43%) |
May 16, 2019 | 38.21 | 38.50 | 37.83 | 37.94 | 148,779 | -0.22(-0.59%) |
May 15, 2019 | 37.05 | 38.41 | 37.05 | 38.17 | 164,898 | +0.78(+2.08%) |
May 14, 2019 | 36.78 | 37.83 | 36.78 | 37.39 | 207,655 | +0.80(+2.20%) |
May 13, 2019 | 36.47 | 36.82 | 35.92 | 36.59 | 228,030 | -0.73(-1.96%) |
May 10, 2019 | 37.48 | 37.54 | 36.49 | 37.32 | 190,121 | -0.30(-0.80%) |
May 09, 2019 | 37.16 | 37.84 | 36.21 | 37.62 | 312,090 | -0.01(-0.02%) |
May 08, 2019 | 37.66 | 38.21 | 37.46 | 37.63 | 189,808 | -0.17(-0.45%) |
May 07, 2019 | 37.61 | 37.87 | 37.28 | 37.79 | 280,022 | -0.10(-0.27%) |
May 06, 2019 | 37.13 | 38.26 | 36.93 | 37.90 | 187,241 | -0.07(-0.17%) |
May 03, 2019 | 37.80 | 38.32 | 37.75 | 37.96 | 215,877 | +0.08(+0.22%) |
May 02, 2019 | 37.87 | 38.40 | 37.55 | 37.88 | 135,550 | -0.02(-0.05%) |