Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.74 | 36.74 | 36.12 | 36.12 | 1,085 | -0.31(-0.86%) |
Jul 30, 2019 | 36.67 | 36.67 | 36.44 | 36.44 | 308 | -1.07(-2.85%) |
Jul 29, 2019 | 37.60 | 37.60 | 37.32 | 37.50 | 768 | +0.24(+0.65%) |
Jul 26, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 102 | +0.10(+0.26%) |
Jul 25, 2019 | 37.73 | 37.73 | 37.16 | 37.16 | 944 | -0.94(-2.48%) |
Jul 24, 2019 | 37.88 | 38.11 | 37.74 | 38.11 | 1,553 | +0.19(+0.51%) |
Jul 23, 2019 | 37.99 | 37.99 | 37.81 | 37.91 | 452 | +0.46(+1.24%) |
Jul 22, 2019 | 37.57 | 37.57 | 37.26 | 37.45 | 2,381 | +0.09(+0.25%) |
Jul 19, 2019 | 37.36 | 37.36 | 37.36 | 37.36 | 102 | -0.25(-0.67%) |
Jul 18, 2019 | 37.24 | 37.61 | 37.13 | 37.61 | 1,030 | +0.13(+0.36%) |
Jul 17, 2019 | 37.98 | 37.98 | 37.47 | 37.47 | 1,562 | -0.00(-0.01%) |
Jul 16, 2019 | 37.65 | 37.65 | 37.47 | 37.47 | 791 | -0.25(-0.67%) |
Jul 15, 2019 | 37.69 | 37.73 | 37.69 | 37.73 | 1,571 | +0.17(+0.44%) |
Jul 12, 2019 | 37.48 | 37.56 | 37.48 | 37.56 | 306 | +0.09(+0.23%) |
Jul 11, 2019 | 37.56 | 37.56 | 37.47 | 37.47 | 173 | -0.21(-0.55%) |
Jul 10, 2019 | 37.68 | 37.68 | 37.68 | 37.68 | 2 | +0.24(+0.65%) |
Jul 09, 2019 | 37.37 | 37.44 | 37.32 | 37.44 | 623 | -0.23(-0.60%) |
Jul 08, 2019 | 37.87 | 37.87 | 37.66 | 37.66 | 599 | -0.51(-1.35%) |
Jul 05, 2019 | 38.09 | 38.18 | 38.09 | 38.18 | 204 | -0.52(-1.35%) |
Jul 03, 2019 | 38.94 | 38.94 | 38.62 | 38.70 | 6,235 | +0.37(+0.97%) |
Jul 02, 2019 | 38.33 | 38.33 | 38.11 | 38.33 | 1,603 | +0.18(+0.46%) |
Jul 01, 2019 | 38.50 | 38.50 | 38.08 | 38.15 | 885 | +0.50(+1.33%) |
Jun 28, 2019 | 37.68 | 37.68 | 37.65 | 37.65 | 204 | +0.40(+1.08%) |
Jun 27, 2019 | 37.68 | 37.69 | 37.25 | 37.25 | 511 | +0.05(+0.13%) |
Jun 26, 2019 | 37.13 | 37.20 | 37.13 | 37.20 | 206 | +0.04(+0.12%) |
Jun 25, 2019 | 37.15 | 37.15 | 37.15 | 37.15 | 218 | -0.38(-1.01%) |
Jun 24, 2019 | 37.48 | 37.53 | 37.48 | 37.53 | 2,027 | +0.22(+0.60%) |
Jun 21, 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 511 | -0.46(-1.22%) |
Jun 20, 2019 | 37.60 | 37.76 | 37.60 | 37.76 | 831 | +0.73(+1.96%) |
Jun 19, 2019 | 36.75 | 37.04 | 36.75 | 37.04 | 1,180 | +0.36(+0.97%) |
Jun 18, 2019 | 36.57 | 36.86 | 36.48 | 36.68 | 1,200 | +1.02(+2.87%) |
Jun 17, 2019 | 35.66 | 35.66 | 35.66 | 35.66 | 11 | +0.06(+0.18%) |
Jun 14, 2019 | 35.74 | 35.74 | 35.59 | 35.59 | 204 | -0.49(-1.36%) |
Jun 13, 2019 | 36.41 | 36.41 | 36.08 | 36.08 | 314 | -0.04(-0.10%) |
Jun 12, 2019 | 36.41 | 36.51 | 36.12 | 36.12 | 1,180 | -0.53(-1.43%) |
Jun 11, 2019 | 36.84 | 36.98 | 36.64 | 36.64 | 543 | +0.42(+1.16%) |
Jun 10, 2019 | 36.40 | 36.40 | 36.22 | 36.22 | 474 | +0.10(+0.29%) |
Jun 07, 2019 | 36.18 | 36.18 | 36.12 | 36.12 | 204 | +0.88(+2.50%) |
Jun 06, 2019 | 35.17 | 35.48 | 35.17 | 35.24 | 506 | +0.38(+1.08%) |
Jun 05, 2019 | 35.53 | 35.54 | 34.86 | 34.86 | 812 | -0.03(-0.09%) |
Jun 04, 2019 | 34.73 | 34.89 | 34.73 | 34.89 | 798 | +0.71(+2.07%) |
Jun 03, 2019 | 34.17 | 34.19 | 33.93 | 34.19 | 916 | +0.46(+1.35%) |
May 31, 2019 | 33.65 | 33.73 | 33.55 | 33.73 | 3,276 | -0.70(-2.04%) |
May 30, 2019 | 34.35 | 34.43 | 34.26 | 34.43 | 511 | +0.34(+0.99%) |
May 29, 2019 | 34.08 | 34.12 | 34.02 | 34.10 | 625 | -0.59(-1.71%) |
May 28, 2019 | 35.57 | 35.57 | 34.62 | 34.69 | 529 | -0.63(-1.77%) |
May 24, 2019 | 35.21 | 35.41 | 35.21 | 35.31 | 3,379 | +0.76(+2.20%) |
May 23, 2019 | 34.51 | 34.63 | 34.38 | 34.55 | 3,109 | -0.72(-2.05%) |
May 22, 2019 | 35.46 | 35.46 | 35.28 | 35.28 | 180 | -0.23(-0.65%) |
May 21, 2019 | 35.54 | 35.54 | 35.31 | 35.51 | 3,177 | +0.33(+0.94%) |
May 20, 2019 | 35.15 | 35.26 | 35.04 | 35.18 | 1,188 | -0.25(-0.71%) |
May 17, 2019 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | -0.39(-1.08%) |
May 16, 2019 | 35.81 | 35.96 | 35.67 | 35.81 | 915 | +0.35(+0.99%) |
May 15, 2019 | 34.83 | 35.47 | 34.63 | 35.47 | 1,129 | +0.40(+1.14%) |
May 14, 2019 | 35.15 | 35.15 | 35.06 | 35.06 | 248 | +0.65(+1.88%) |
May 13, 2019 | 34.81 | 34.81 | 34.33 | 34.42 | 1,155 | -1.55(-4.31%) |
May 10, 2019 | 36.01 | 36.01 | 35.97 | 35.97 | 307 | +0.46(+1.30%) |
May 09, 2019 | 35.22 | 35.51 | 35.14 | 35.51 | 245 | -0.42(-1.18%) |
May 08, 2019 | 36.07 | 36.07 | 35.81 | 35.93 | 788 | +0.20(+0.57%) |
May 07, 2019 | 36.57 | 36.57 | 35.71 | 35.73 | 848 | -1.43(-3.86%) |
May 06, 2019 | 36.55 | 37.16 | 36.33 | 37.16 | 4,745 | -0.79(-2.07%) |
May 03, 2019 | 37.52 | 37.95 | 37.52 | 37.95 | 8,294 | +0.80(+2.16%) |
May 02, 2019 | 37.30 | 37.30 | 37.14 | 37.14 | 571 | -0.22(-0.59%) |