Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.67 | 32.71 | 32.50 | 32.59 | 14,916 | -0.08(-0.24%) |
Jul 30, 2019 | 32.80 | 32.80 | 32.67 | 32.67 | 631 | -0.19(-0.58%) |
Jul 29, 2019 | 32.83 | 32.86 | 32.82 | 32.86 | 7,435 | -0.15(-0.45%) |
Jul 26, 2019 | 33.05 | 33.07 | 33.01 | 33.01 | 1,205 | +0.06(+0.18%) |
Jul 25, 2019 | 33.09 | 33.09 | 32.95 | 32.95 | 3,619 | -0.17(-0.51%) |
Jul 24, 2019 | 33.12 | 33.12 | 33.12 | 33.12 | 233 | -0.11(-0.33%) |
Jul 23, 2019 | 33.15 | 33.23 | 33.15 | 33.23 | 3,602 | +0.30(+0.91%) |
Jul 22, 2019 | 32.98 | 32.98 | 32.93 | 32.93 | 8,363 | +0.11(+0.34%) |
Jul 19, 2019 | 32.93 | 32.93 | 32.81 | 32.82 | 14,046 | +0.27(+0.83%) |
Jul 18, 2019 | 32.59 | 32.59 | 32.50 | 32.55 | 2,381 | -0.23(-0.70%) |
Jul 17, 2019 | 32.78 | 32.78 | 32.78 | 32.78 | 301 | -0.04(-0.12%) |
Jul 16, 2019 | 32.82 | 32.82 | 32.82 | 32.82 | 271 | +0.00(+0.00%) |
Jul 15, 2019 | 32.85 | 32.85 | 32.82 | 32.82 | 1,668 | -0.02(-0.06%) |
Jul 12, 2019 | 32.84 | 32.84 | 32.84 | 58 | +0.00(+0.00%) | |
Jul 11, 2019 | 33.00 | 33.02 | 32.84 | 32.84 | 27,467 | +0.06(+0.18%) |
Jul 10, 2019 | 32.78 | 32.80 | 32.78 | 32.78 | 734 | +0.04(+0.12%) |
Jul 09, 2019 | 32.58 | 32.74 | 32.58 | 32.74 | 1,588 | -0.01(-0.03%) |
Jul 08, 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 1,199 | -0.39(-1.18%) |
Jul 05, 2019 | 33.17 | 33.17 | 33.14 | 33.14 | 653 | -0.06(-0.18%) |
Jul 04, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 571 | -0.05(-0.15%) |
Jul 03, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 3,662 | +0.03(+0.09%) |
Jul 02, 2019 | 33.22 | 33.22 | 33.20 | 33.22 | 908 | +0.33(+1.00%) |
Jun 28, 2019 | 32.89 | 32.89 | 32.89 | 0 | -0.10(-0.30%) | |
Jun 27, 2019 | 32.99 | 32.99 | 32.99 | 73 | +0.00(+0.00%) | |
Jun 26, 2019 | 33.02 | 33.02 | 32.99 | 32.99 | 889 | -0.20(-0.60%) |
Jun 25, 2019 | 33.19 | 33.19 | 33.19 | 33.19 | 125 | +0.00(+0.00%) |
Jun 24, 2019 | 33.23 | 33.23 | 33.19 | 33.19 | 819 | -0.02(-0.06%) |
Jun 21, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 658 | -0.28(-0.84%) |
Jun 20, 2019 | 33.51 | 33.51 | 33.47 | 33.49 | 2,491 | +0.14(+0.42%) |
Jun 19, 2019 | 33.29 | 33.36 | 33.29 | 33.35 | 6,723 | +0.07(+0.21%) |
Jun 18, 2019 | 33.05 | 33.28 | 33.05 | 33.28 | 1,699 | +0.33(+1.00%) |
Jun 17, 2019 | 33.05 | 33.05 | 32.95 | 32.95 | 983 | +0.07(+0.21%) |
Jun 14, 2019 | 32.88 | 32.88 | 32.88 | 32.88 | 239 | -0.11(-0.33%) |
Jun 13, 2019 | 32.99 | 32.99 | 32.99 | 50 | +0.00(+0.00%) | |
Jun 12, 2019 | 32.99 | 32.99 | 32.99 | 89 | +0.00(+0.00%) | |
Jun 11, 2019 | 32.99 | 32.99 | 32.99 | 80 | +0.00(+0.00%) | |
Jun 10, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 1,036 | +0.29(+0.89%) |
Jun 07, 2019 | 32.70 | 32.70 | 32.70 | 54 | +0.00(+0.00%) | |
Jun 06, 2019 | 32.71 | 32.71 | 32.70 | 32.70 | 455 | +0.01(+0.03%) |
Jun 05, 2019 | 32.74 | 32.75 | 32.65 | 32.69 | 13,180 | +0.01(+0.03%) |
Jun 04, 2019 | 32.56 | 32.68 | 32.56 | 32.68 | 2,254 | +0.18(+0.55%) |
Jun 03, 2019 | 32.60 | 32.60 | 32.50 | 32.50 | 505 | +0.00(+0.00%) |
May 31, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 484 | -0.19(-0.58%) |
May 30, 2019 | 32.69 | 32.69 | 32.69 | 32.69 | 300 | +0.09(+0.28%) |
May 29, 2019 | 32.66 | 32.66 | 32.60 | 32.60 | 312 | -0.20(-0.61%) |
May 28, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 132 | -0.04(-0.12%) |
May 27, 2019 | 32.78 | 32.84 | 32.78 | 32.84 | 319 | +0.03(+0.09%) |
May 24, 2019 | 32.80 | 32.83 | 32.80 | 32.81 | 595 | +0.11(+0.34%) |
May 23, 2019 | 32.70 | 32.70 | 32.70 | 46 | +0.00(+0.00%) | |
May 22, 2019 | 32.47 | 32.71 | 32.47 | 32.70 | 4,322 | -0.02(-0.06%) |
May 21, 2019 | 32.73 | 32.73 | 32.72 | 32.72 | 443 | -0.08(-0.24%) |
May 17, 2019 | 32.80 | 32.80 | 32.80 | 0 | -0.20(-0.61%) | |
May 16, 2019 | 32.91 | 33.00 | 32.87 | 33.00 | 6,513 | +0.14(+0.43%) |
May 15, 2019 | 32.70 | 32.86 | 32.66 | 32.86 | 3,384 | +0.07(+0.21%) |
May 14, 2019 | 32.84 | 32.85 | 32.79 | 32.79 | 2,621 | +0.31(+0.95%) |
May 13, 2019 | 32.60 | 32.60 | 32.48 | 32.48 | 2,314 | -0.20(-0.61%) |
May 10, 2019 | 32.89 | 32.89 | 32.68 | 32.68 | 4,875 | -0.25(-0.76%) |
May 09, 2019 | 32.86 | 32.93 | 32.74 | 32.93 | 978 | -0.84(-2.49%) |
May 08, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 217 | +0.00(+0.00%) |
May 07, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 978 | -0.09(-0.27%) |
May 06, 2019 | 33.87 | 33.87 | 33.82 | 33.86 | 1,636 | -0.43(-1.25%) |
May 03, 2019 | 34.17 | 34.29 | 34.17 | 34.29 | 2,955 | +0.28(+0.82%) |
May 02, 2019 | 34.11 | 34.11 | 33.98 | 34.01 | 25,001 | -0.13(-0.38%) |