Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.92 | 38.38 | 37.39 | 38.06 | 522,921 | +0.27(+0.72%) |
Jul 30, 2019 | 36.81 | 37.84 | 36.36 | 37.79 | 357,927 | +0.64(+1.73%) |
Jul 29, 2019 | 37.64 | 37.78 | 36.82 | 37.15 | 235,834 | -0.62(-1.65%) |
Jul 26, 2019 | 37.17 | 38.03 | 36.75 | 37.77 | 331,928 | +0.57(+1.52%) |
Jul 25, 2019 | 37.52 | 38.07 | 36.96 | 37.20 | 384,287 | -0.48(-1.28%) |
Jul 24, 2019 | 35.90 | 37.69 | 35.77 | 37.68 | 383,325 | +1.73(+4.81%) |
Jul 23, 2019 | 35.37 | 36.09 | 34.89 | 35.96 | 382,162 | +0.80(+2.28%) |
Jul 22, 2019 | 37.49 | 37.51 | 35.05 | 35.15 | 593,455 | -1.99(-5.36%) |
Jul 19, 2019 | 37.48 | 37.98 | 37.14 | 37.15 | 292,329 | -0.16(-0.43%) |
Jul 18, 2019 | 36.96 | 37.50 | 36.66 | 37.31 | 220,219 | +0.24(+0.64%) |
Jul 17, 2019 | 37.38 | 37.39 | 36.56 | 37.07 | 255,364 | -0.30(-0.81%) |
Jul 16, 2019 | 36.74 | 37.57 | 36.34 | 37.37 | 298,726 | +0.40(+1.07%) |
Jul 15, 2019 | 36.88 | 37.16 | 36.12 | 36.98 | 232,797 | +0.13(+0.36%) |
Jul 12, 2019 | 35.75 | 36.89 | 35.47 | 36.84 | 335,316 | +1.26(+3.53%) |
Jul 11, 2019 | 35.70 | 35.94 | 35.04 | 35.59 | 161,067 | -0.06(-0.16%) |
Jul 10, 2019 | 35.64 | 36.00 | 35.06 | 35.64 | 253,200 | +0.22(+0.61%) |
Jul 09, 2019 | 35.14 | 35.53 | 34.80 | 35.43 | 216,963 | +0.04(+0.11%) |
Jul 08, 2019 | 36.11 | 36.42 | 35.26 | 35.39 | 268,988 | -0.86(-2.37%) |
Jul 05, 2019 | 35.98 | 36.51 | 35.60 | 36.25 | 229,437 | +0.12(+0.34%) |
Jul 03, 2019 | 35.95 | 36.34 | 35.51 | 36.13 | 283,118 | +0.32(+0.90%) |
Jul 02, 2019 | 36.61 | 36.81 | 35.52 | 35.81 | 262,580 | -0.77(-2.09%) |
Jul 01, 2019 | 37.11 | 37.25 | 35.98 | 36.57 | 427,612 | +0.07(+0.18%) |
Jun 28, 2019 | 36.31 | 37.26 | 36.31 | 36.50 | 725,794 | +0.41(+1.12%) |
Jun 27, 2019 | 35.98 | 36.45 | 35.45 | 36.10 | 271,836 | +0.41(+1.14%) |
Jun 26, 2019 | 35.34 | 35.79 | 35.27 | 35.69 | 378,878 | +0.49(+1.40%) |
Jun 25, 2019 | 36.24 | 36.52 | 35.14 | 35.20 | 422,784 | -1.00(-2.77%) |
Jun 24, 2019 | 36.90 | 37.17 | 35.95 | 36.20 | 598,474 | -0.62(-1.69%) |
Jun 21, 2019 | 37.37 | 37.68 | 36.63 | 36.83 | 919,022 | -0.89(-2.35%) |
Jun 20, 2019 | 38.71 | 39.74 | 37.47 | 37.71 | 1,199,667 | -0.07(-0.17%) |
Jun 19, 2019 | 34.99 | 38.63 | 34.95 | 37.78 | 2,519,710 | +1.35(+3.71%) |
Jun 18, 2019 | 35.03 | 36.54 | 35.03 | 36.43 | 881,140 | +1.48(+4.24%) |
Jun 17, 2019 | 34.99 | 35.50 | 34.75 | 34.95 | 481,812 | +0.05(+0.13%) |
Jun 14, 2019 | 34.31 | 35.60 | 34.31 | 34.90 | 409,267 | +0.78(+2.29%) |
Jun 13, 2019 | 33.98 | 34.67 | 33.67 | 34.12 | 263,578 | +0.33(+0.98%) |
Jun 12, 2019 | 34.15 | 34.25 | 32.78 | 33.79 | 448,648 | -0.35(-1.02%) |
Jun 11, 2019 | 34.35 | 34.37 | 33.72 | 34.14 | 397,884 | -0.07(-0.19%) |
Jun 10, 2019 | 32.74 | 34.42 | 32.74 | 34.20 | 447,675 | +1.80(+5.55%) |
Jun 07, 2019 | 31.63 | 32.51 | 31.40 | 32.40 | 477,549 | +0.86(+2.72%) |
Jun 06, 2019 | 32.02 | 32.24 | 31.21 | 31.55 | 391,006 | -0.53(-1.64%) |
Jun 05, 2019 | 32.20 | 32.38 | 31.30 | 32.07 | 218,846 | -0.08(-0.23%) |
Jun 04, 2019 | 31.22 | 32.18 | 31.22 | 32.15 | 334,524 | +1.33(+4.31%) |
Jun 03, 2019 | 30.19 | 31.17 | 30.15 | 30.82 | 399,789 | +0.56(+1.84%) |
May 31, 2019 | 31.03 | 31.32 | 30.19 | 30.27 | 452,488 | -1.32(-4.17%) |
May 30, 2019 | 31.73 | 32.42 | 31.35 | 31.58 | 300,126 | -0.05(-0.15%) |
May 29, 2019 | 31.61 | 32.21 | 31.30 | 31.63 | 416,292 | -0.26(-0.83%) |
May 28, 2019 | 31.89 | 32.28 | 31.53 | 31.89 | 356,633 | +0.17(+0.53%) |
May 24, 2019 | 32.55 | 32.75 | 31.20 | 31.73 | 336,844 | -0.48(-1.49%) |
May 23, 2019 | 31.02 | 32.24 | 30.89 | 32.21 | 473,305 | +0.82(+2.61%) |
May 22, 2019 | 31.46 | 31.66 | 31.22 | 31.39 | 392,125 | -0.16(-0.51%) |
May 21, 2019 | 31.12 | 31.65 | 31.07 | 31.55 | 585,246 | +0.47(+1.52%) |
May 20, 2019 | 30.69 | 31.33 | 30.39 | 31.08 | 343,033 | +0.08(+0.27%) |
May 17, 2019 | 31.98 | 32.11 | 30.92 | 30.99 | 525,230 | -1.33(-4.11%) |
May 16, 2019 | 32.86 | 33.12 | 32.18 | 32.32 | 418,229 | -0.34(-1.04%) |
May 15, 2019 | 32.19 | 32.76 | 31.69 | 32.66 | 388,786 | +0.22(+0.67%) |
May 14, 2019 | 32.03 | 32.68 | 31.81 | 32.44 | 253,104 | +0.60(+1.89%) |
May 13, 2019 | 31.82 | 32.08 | 31.52 | 31.84 | 421,116 | -0.76(-2.34%) |
May 10, 2019 | 32.52 | 32.62 | 31.81 | 32.60 | 356,914 | -0.13(-0.40%) |
May 09, 2019 | 32.66 | 32.83 | 31.88 | 32.73 | 296,884 | -0.33(-1.00%) |
May 08, 2019 | 32.99 | 33.49 | 32.87 | 33.06 | 336,339 | +0.04(+0.11%) |
May 07, 2019 | 33.45 | 33.97 | 32.65 | 33.02 | 472,742 | -0.77(-2.28%) |
May 06, 2019 | 33.71 | 33.99 | 33.32 | 33.80 | 348,900 | -0.65(-1.89%) |
May 03, 2019 | 33.29 | 34.73 | 33.29 | 34.45 | 396,736 | +1.12(+3.36%) |
May 02, 2019 | 32.99 | 33.48 | 32.57 | 33.33 | 710,279 | +0.40(+1.20%) |