Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.96 | 35.03 | 34.75 | 34.83 | 1,771 | +0.16(+0.48%) |
Jul 30, 2019 | 34.66 | 34.66 | 34.66 | 34.66 | 83 | -0.13(-0.37%) |
Jul 29, 2019 | 34.81 | 34.83 | 34.71 | 34.80 | 1,807 | -0.06(-0.19%) |
Jul 26, 2019 | 34.94 | 34.94 | 34.86 | 34.86 | 100 | -0.02(-0.04%) |
Jul 25, 2019 | 34.94 | 34.94 | 34.88 | 34.88 | 203 | +0.04(+0.11%) |
Jul 24, 2019 | 34.94 | 34.94 | 34.84 | 34.84 | 1,126 | -0.17(-0.50%) |
Jul 23, 2019 | 34.99 | 35.03 | 34.99 | 35.01 | 930 | +0.14(+0.39%) |
Jul 22, 2019 | 35.00 | 35.00 | 34.87 | 34.87 | 2,494 | -0.25(-0.71%) |
Jul 19, 2019 | 35.17 | 35.22 | 35.12 | 35.12 | 400 | +0.08(+0.23%) |
Jul 18, 2019 | 34.94 | 35.07 | 34.90 | 35.04 | 3,719 | +0.13(+0.38%) |
Jul 17, 2019 | 35.03 | 35.03 | 34.91 | 34.91 | 587 | +0.04(+0.13%) |
Jul 16, 2019 | 34.98 | 35.13 | 34.87 | 34.87 | 3,323 | -0.41(-1.15%) |
Jul 15, 2019 | 35.27 | 35.32 | 35.24 | 35.27 | 1,100 | +0.17(+0.47%) |
Jul 12, 2019 | 35.01 | 35.15 | 35.01 | 35.10 | 2,300 | +0.04(+0.11%) |
Jul 11, 2019 | 35.18 | 35.18 | 35.06 | 35.06 | 2,038 | -0.09(-0.26%) |
Jul 10, 2019 | 35.20 | 35.21 | 35.06 | 35.16 | 21,159 | +0.60(+1.74%) |
Jul 09, 2019 | 34.54 | 34.55 | 34.51 | 34.55 | 1,742 | -0.23(-0.65%) |
Jul 08, 2019 | 34.81 | 34.81 | 34.77 | 34.78 | 1,662 | -0.15(-0.43%) |
Jul 05, 2019 | 34.75 | 34.93 | 34.75 | 34.93 | 1,300 | +0.25(+0.73%) |
Jul 03, 2019 | 34.50 | 34.68 | 34.23 | 34.68 | 13,700 | +0.22(+0.64%) |
Jul 02, 2019 | 34.62 | 34.75 | 34.46 | 34.46 | 1,073 | -0.04(-0.13%) |
Jul 01, 2019 | 34.45 | 34.69 | 34.45 | 34.50 | 2,960 | +0.20(+0.58%) |
Jun 28, 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 500 | -0.06(-0.18%) |
Jun 27, 2019 | 34.43 | 34.47 | 34.36 | 34.37 | 2,268 | +0.05(+0.15%) |
Jun 26, 2019 | 34.42 | 34.45 | 34.30 | 34.31 | 8,649 | +0.14(+0.42%) |
Jun 25, 2019 | 34.22 | 34.34 | 34.17 | 34.17 | 3,531 | -0.20(-0.57%) |
Jun 24, 2019 | 34.00 | 34.48 | 34.00 | 34.37 | 11,332 | +0.27(+0.78%) |
Jun 21, 2019 | 33.69 | 34.10 | 33.69 | 34.10 | 2,200 | +0.09(+0.26%) |
Jun 20, 2019 | 33.93 | 34.01 | 33.93 | 34.01 | 604 | +0.52(+1.54%) |
Jun 19, 2019 | 33.37 | 33.49 | 33.37 | 33.49 | 344 | +0.23(+0.69%) |
Jun 18, 2019 | 33.06 | 33.33 | 33.06 | 33.27 | 934 | +0.44(+1.33%) |
Jun 17, 2019 | 33.03 | 33.07 | 32.83 | 32.83 | 1,273 | +0.13(+0.41%) |
Jun 14, 2019 | 32.87 | 32.87 | 32.70 | 32.70 | 1,300 | +0.15(+0.46%) |
Jun 13, 2019 | 32.35 | 32.55 | 32.35 | 32.55 | 2,113 | +0.34(+1.07%) |
Jun 12, 2019 | 32.24 | 32.38 | 32.19 | 32.20 | 3,105 | -0.16(-0.48%) |
Jun 11, 2019 | 32.29 | 32.47 | 32.25 | 32.36 | 1,919 | +0.20(+0.61%) |
Jun 10, 2019 | 32.02 | 32.21 | 32.02 | 32.16 | 1,415 | +0.05(+0.16%) |
Jun 07, 2019 | 31.90 | 32.11 | 31.90 | 32.11 | 3,200 | +0.09(+0.28%) |
Jun 06, 2019 | 31.97 | 32.02 | 31.94 | 32.02 | 576 | +0.27(+0.84%) |
Jun 05, 2019 | 31.72 | 32.02 | 31.70 | 31.75 | 9,138 | +0.08(+0.27%) |
Jun 04, 2019 | 31.50 | 31.67 | 31.50 | 31.67 | 1,742 | +0.08(+0.25%) |
Jun 03, 2019 | 31.49 | 31.65 | 31.49 | 31.59 | 2,956 | +0.13(+0.41%) |
May 31, 2019 | 31.34 | 31.46 | 31.34 | 31.46 | 2,000 | -0.17(-0.54%) |
May 30, 2019 | 31.56 | 31.69 | 31.56 | 31.63 | 1,796 | -0.11(-0.35%) |
May 29, 2019 | 31.70 | 31.74 | 31.70 | 31.74 | 576 | +0.05(+0.15%) |
May 28, 2019 | 31.79 | 31.79 | 31.69 | 31.69 | 402 | -0.11(-0.35%) |
May 24, 2019 | 31.76 | 31.81 | 31.76 | 31.80 | 2,200 | +0.21(+0.68%) |
May 23, 2019 | 31.56 | 31.70 | 31.56 | 31.59 | 822 | -0.27(-0.86%) |
May 22, 2019 | 31.70 | 31.95 | 31.48 | 31.86 | 10,216 | +0.43(+1.38%) |
May 21, 2019 | 31.23 | 31.43 | 31.23 | 31.43 | 1,252 | +0.12(+0.38%) |
May 20, 2019 | 31.20 | 31.31 | 31.20 | 31.31 | 176 | +0.30(+0.96%) |
May 17, 2019 | 31.03 | 31.03 | 30.95 | 31.01 | 600 | -0.19(-0.61%) |
May 16, 2019 | 31.23 | 31.23 | 30.96 | 31.20 | 20,198 | +0.47(+1.51%) |
May 15, 2019 | 30.69 | 30.73 | 30.69 | 30.73 | 703 | +0.20(+0.64%) |
May 14, 2019 | 30.75 | 30.75 | 30.44 | 30.54 | 6,558 | +0.15(+0.49%) |
May 13, 2019 | 30.25 | 30.45 | 30.21 | 30.39 | 28,676 | -0.52(-1.67%) |
May 10, 2019 | 30.45 | 30.91 | 30.45 | 30.91 | 5,800 | +0.54(+1.76%) |
May 09, 2019 | 30.52 | 30.61 | 30.00 | 30.37 | 13,406 | -0.58(-1.87%) |
May 08, 2019 | 30.81 | 30.95 | 30.81 | 30.95 | 656 | +0.11(+0.37%) |
May 07, 2019 | 30.94 | 30.94 | 30.76 | 30.84 | 2,274 | -0.19(-0.63%) |
May 06, 2019 | 30.80 | 31.35 | 30.80 | 31.03 | 9,707 | -0.18(-0.58%) |
May 03, 2019 | 31.10 | 31.25 | 30.90 | 31.21 | 22,400 | +0.19(+0.62%) |
May 02, 2019 | 31.00 | 31.05 | 30.85 | 31.02 | 11,002 | -0.21(-0.68%) |