Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.46 | 39.61 | 38.34 | 38.52 | 490,370 | -0.83(-2.11%) |
Jul 30, 2019 | 38.73 | 39.42 | 38.28 | 39.34 | 372,793 | +0.37(+0.95%) |
Jul 29, 2019 | 39.65 | 40.01 | 38.58 | 38.97 | 524,153 | -0.76(-1.92%) |
Jul 26, 2019 | 37.39 | 39.84 | 37.35 | 39.74 | 669,498 | +2.13(+5.68%) |
Jul 25, 2019 | 36.30 | 38.39 | 34.40 | 37.60 | 822,950 | +3.35(+9.79%) |
Jul 24, 2019 | 33.31 | 34.32 | 33.31 | 34.25 | 432,552 | +0.83(+2.48%) |
Jul 23, 2019 | 33.52 | 33.85 | 33.23 | 33.42 | 345,716 | -0.05(-0.14%) |
Jul 22, 2019 | 34.21 | 34.33 | 33.36 | 33.47 | 206,939 | -0.75(-2.20%) |
Jul 19, 2019 | 34.69 | 34.95 | 34.19 | 34.22 | 242,480 | -0.52(-1.51%) |
Jul 18, 2019 | 34.92 | 34.98 | 34.49 | 34.74 | 245,312 | -0.14(-0.41%) |
Jul 17, 2019 | 35.40 | 35.52 | 34.85 | 34.89 | 140,885 | -0.51(-1.45%) |
Jul 16, 2019 | 35.11 | 35.53 | 34.88 | 35.40 | 161,006 | +0.41(+1.17%) |
Jul 15, 2019 | 35.28 | 35.31 | 34.70 | 34.99 | 206,134 | -0.26(-0.73%) |
Jul 12, 2019 | 34.88 | 35.54 | 34.88 | 35.25 | 229,359 | +0.50(+1.45%) |
Jul 11, 2019 | 35.36 | 35.36 | 34.53 | 34.74 | 208,367 | -0.54(-1.54%) |
Jul 10, 2019 | 35.29 | 35.32 | 34.84 | 35.29 | 150,351 | +0.26(+0.73%) |
Jul 09, 2019 | 35.39 | 35.51 | 34.59 | 35.03 | 266,759 | -0.57(-1.61%) |
Jul 08, 2019 | 35.71 | 35.78 | 35.35 | 35.60 | 242,447 | -0.23(-0.64%) |
Jul 05, 2019 | 35.57 | 35.86 | 35.21 | 35.83 | 184,222 | +0.03(+0.08%) |
Jul 03, 2019 | 35.73 | 35.91 | 35.40 | 35.80 | 80,302 | +0.22(+0.62%) |
Jul 02, 2019 | 35.92 | 35.97 | 35.29 | 35.58 | 177,821 | -0.34(-0.95%) |
Jul 01, 2019 | 36.63 | 36.71 | 35.78 | 35.92 | 318,702 | -0.33(-0.92%) |
Jun 28, 2019 | 35.91 | 36.60 | 35.91 | 36.26 | 625,096 | +0.47(+1.30%) |
Jun 27, 2019 | 34.89 | 35.83 | 34.88 | 35.79 | 223,805 | +1.07(+3.07%) |
Jun 26, 2019 | 34.70 | 34.95 | 34.21 | 34.72 | 180,772 | +0.14(+0.41%) |
Jun 25, 2019 | 34.42 | 34.98 | 34.13 | 34.58 | 330,144 | +0.39(+1.14%) |
Jun 24, 2019 | 34.56 | 34.71 | 34.15 | 34.19 | 418,707 | -0.37(-1.07%) |
Jun 21, 2019 | 35.43 | 35.49 | 34.51 | 34.56 | 349,865 | -1.04(-2.92%) |
Jun 20, 2019 | 35.14 | 35.66 | 34.78 | 35.60 | 282,860 | +0.86(+2.47%) |
Jun 19, 2019 | 35.02 | 35.11 | 34.21 | 34.74 | 231,638 | -0.31(-0.90%) |
Jun 18, 2019 | 35.35 | 35.92 | 34.86 | 35.06 | 205,728 | -0.08(-0.22%) |
Jun 17, 2019 | 35.42 | 35.81 | 34.48 | 35.13 | 277,629 | -0.17(-0.49%) |
Jun 14, 2019 | 35.31 | 35.63 | 34.91 | 35.31 | 211,409 | +0.10(+0.30%) |
Jun 13, 2019 | 34.93 | 35.37 | 34.78 | 35.20 | 140,094 | +0.50(+1.46%) |
Jun 12, 2019 | 34.51 | 34.97 | 34.39 | 34.70 | 160,522 | +0.30(+0.89%) |
Jun 11, 2019 | 34.38 | 34.58 | 34.03 | 34.39 | 235,920 | +0.31(+0.92%) |
Jun 10, 2019 | 34.04 | 34.57 | 33.92 | 34.08 | 203,210 | +0.07(+0.20%) |
Jun 07, 2019 | 34.15 | 34.60 | 33.90 | 34.01 | 253,502 | +0.08(+0.22%) |
Jun 06, 2019 | 33.50 | 33.93 | 33.05 | 33.93 | 439,808 | +0.49(+1.45%) |
Jun 05, 2019 | 33.46 | 33.59 | 32.99 | 33.45 | 335,343 | +0.15(+0.46%) |
Jun 04, 2019 | 32.12 | 33.34 | 32.05 | 33.30 | 492,289 | +1.51(+4.73%) |
Jun 03, 2019 | 30.75 | 31.85 | 30.37 | 31.79 | 358,026 | +1.07(+3.47%) |
May 31, 2019 | 31.04 | 31.04 | 30.44 | 30.72 | 280,374 | -0.74(-2.36%) |
May 30, 2019 | 31.62 | 31.97 | 31.19 | 31.47 | 126,255 | -0.06(-0.18%) |
May 29, 2019 | 31.50 | 31.60 | 31.15 | 31.52 | 168,512 | -0.15(-0.48%) |
May 28, 2019 | 32.32 | 32.32 | 31.64 | 31.67 | 274,792 | -0.67(-2.08%) |
May 24, 2019 | 32.20 | 32.42 | 31.91 | 32.35 | 100,113 | +0.32(+1.01%) |
May 23, 2019 | 32.49 | 32.61 | 31.79 | 32.03 | 183,005 | -0.84(-2.56%) |
May 22, 2019 | 33.26 | 33.28 | 32.68 | 32.87 | 139,798 | -0.70(-2.09%) |
May 21, 2019 | 32.95 | 33.58 | 32.82 | 33.57 | 230,317 | +0.78(+2.37%) |
May 20, 2019 | 33.00 | 33.05 | 32.58 | 32.79 | 258,666 | -0.48(-1.45%) |
May 17, 2019 | 33.81 | 34.14 | 33.22 | 33.28 | 237,398 | -0.87(-2.55%) |
May 16, 2019 | 34.50 | 34.53 | 33.94 | 34.15 | 216,888 | -0.27(-0.77%) |
May 15, 2019 | 33.99 | 34.49 | 33.78 | 34.41 | 206,868 | +0.07(+0.19%) |
May 14, 2019 | 34.32 | 34.47 | 33.76 | 34.35 | 192,993 | +0.02(+0.06%) |
May 13, 2019 | 34.47 | 34.79 | 34.26 | 34.33 | 200,970 | -1.00(-2.84%) |
May 10, 2019 | 34.76 | 35.37 | 34.36 | 35.33 | 201,493 | +0.40(+1.14%) |
May 09, 2019 | 34.47 | 34.97 | 34.15 | 34.93 | 231,288 | +0.09(+0.27%) |
May 08, 2019 | 34.80 | 35.27 | 34.56 | 34.84 | 206,040 | +0.07(+0.19%) |
May 07, 2019 | 35.65 | 35.88 | 34.45 | 34.77 | 234,316 | -1.26(-3.50%) |
May 06, 2019 | 35.47 | 36.32 | 35.03 | 36.03 | 385,372 | +0.08(+0.21%) |
May 03, 2019 | 35.28 | 36.00 | 35.10 | 35.95 | 340,257 | +0.82(+2.34%) |
May 02, 2019 | 35.09 | 35.50 | 34.96 | 35.13 | 244,029 | +0.08(+0.22%) |