Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.24 | 34.31 | 33.37 | 33.75 | 812,163 | -0.45(-1.32%) |
Jul 30, 2019 | 34.35 | 34.51 | 34.14 | 34.20 | 531,703 | -0.40(-1.14%) |
Jul 29, 2019 | 35.00 | 35.13 | 34.39 | 34.59 | 754,534 | -0.29(-0.82%) |
Jul 26, 2019 | 34.85 | 35.22 | 34.77 | 34.88 | 1,012,888 | +0.12(+0.34%) |
Jul 25, 2019 | 34.60 | 34.82 | 34.43 | 34.76 | 959,059 | +0.16(+0.46%) |
Jul 24, 2019 | 34.23 | 34.64 | 34.02 | 34.60 | 1,011,436 | +0.39(+1.13%) |
Jul 23, 2019 | 34.43 | 34.48 | 34.03 | 34.21 | 633,307 | -0.13(-0.37%) |
Jul 22, 2019 | 33.83 | 34.47 | 33.80 | 34.34 | 1,080,662 | +0.51(+1.52%) |
Jul 19, 2019 | 33.86 | 34.03 | 33.80 | 33.83 | 758,466 | +0.04(+0.12%) |
Jul 18, 2019 | 33.64 | 33.86 | 33.52 | 33.79 | 556,072 | +0.13(+0.38%) |
Jul 17, 2019 | 33.69 | 33.94 | 33.63 | 33.66 | 341,615 | +0.06(+0.19%) |
Jul 16, 2019 | 33.85 | 33.90 | 33.55 | 33.60 | 686,698 | -0.25(-0.73%) |
Jul 15, 2019 | 33.61 | 33.86 | 33.48 | 33.84 | 531,880 | +0.20(+0.59%) |
Jul 12, 2019 | 34.07 | 34.13 | 33.53 | 33.64 | 627,591 | -0.36(-1.05%) |
Jul 11, 2019 | 34.03 | 34.15 | 33.80 | 34.00 | 751,718 | +0.31(+0.92%) |
Jul 10, 2019 | 33.69 | 34.11 | 33.56 | 33.69 | 1,180,300 | +0.09(+0.26%) |
Jul 09, 2019 | 33.08 | 33.94 | 32.95 | 33.60 | 831,416 | +0.49(+1.48%) |
Jul 08, 2019 | 33.08 | 33.20 | 32.87 | 33.11 | 542,298 | -0.13(-0.40%) |
Jul 05, 2019 | 33.51 | 33.52 | 32.95 | 33.25 | 531,204 | -0.26(-0.78%) |
Jul 03, 2019 | 33.24 | 33.57 | 33.23 | 33.51 | 243,558 | +0.36(+1.07%) |
Jul 02, 2019 | 32.76 | 33.22 | 32.74 | 33.15 | 545,471 | +0.41(+1.26%) |
Jul 01, 2019 | 32.87 | 32.93 | 32.61 | 32.74 | 594,596 | +0.13(+0.39%) |
Jun 28, 2019 | 32.71 | 32.80 | 32.50 | 32.61 | 981,685 | +0.01(+0.02%) |
Jun 27, 2019 | 32.60 | 32.91 | 32.49 | 32.61 | 795,493 | +0.13(+0.39%) |
Jun 26, 2019 | 32.57 | 32.63 | 32.19 | 32.48 | 800,469 | +0.11(+0.34%) |
Jun 25, 2019 | 32.96 | 33.05 | 32.34 | 32.37 | 856,341 | -0.62(-1.87%) |
Jun 24, 2019 | 32.73 | 33.21 | 32.62 | 32.99 | 1,313,126 | +0.42(+1.29%) |
Jun 21, 2019 | 32.68 | 32.86 | 32.48 | 32.57 | 6,298,654 | -0.34(-1.03%) |
Jun 20, 2019 | 33.18 | 33.52 | 32.79 | 32.91 | 2,090,905 | +0.18(+0.56%) |
Jun 19, 2019 | 32.76 | 32.76 | 32.32 | 32.72 | 1,152,353 | +0.09(+0.27%) |
Jun 18, 2019 | 32.57 | 32.69 | 32.35 | 32.64 | 1,110,672 | +0.31(+0.96%) |
Jun 17, 2019 | 32.74 | 32.80 | 32.17 | 32.33 | 1,626,726 | -0.33(-1.02%) |
Jun 14, 2019 | 32.55 | 32.70 | 32.46 | 32.66 | 598,031 | -0.08(-0.24%) |
Jun 13, 2019 | 32.84 | 32.85 | 32.60 | 32.74 | 564,529 | +0.07(+0.22%) |
Jun 12, 2019 | 32.50 | 32.73 | 32.36 | 32.67 | 439,100 | +0.22(+0.68%) |
Jun 11, 2019 | 32.91 | 32.91 | 32.16 | 32.45 | 442,743 | -0.23(-0.70%) |
Jun 10, 2019 | 32.79 | 32.91 | 32.61 | 32.68 | 482,800 | +0.13(+0.41%) |
Jun 07, 2019 | 32.39 | 32.73 | 32.39 | 32.54 | 619,759 | +0.29(+0.88%) |
Jun 06, 2019 | 31.91 | 32.30 | 31.85 | 32.26 | 832,531 | +0.51(+1.60%) |
Jun 05, 2019 | 31.58 | 31.83 | 31.27 | 31.75 | 453,909 | +0.41(+1.31%) |
Jun 04, 2019 | 31.11 | 31.35 | 30.78 | 31.34 | 678,307 | +0.47(+1.51%) |
Jun 03, 2019 | 31.51 | 31.56 | 30.72 | 30.87 | 836,783 | -0.57(-1.81%) |
May 31, 2019 | 31.30 | 31.61 | 31.17 | 31.44 | 523,624 | -0.03(-0.10%) |
May 30, 2019 | 31.57 | 31.58 | 31.38 | 31.47 | 375,780 | +0.21(+0.69%) |
May 29, 2019 | 31.65 | 31.79 | 31.21 | 31.26 | 745,444 | -0.52(-1.65%) |
May 28, 2019 | 31.82 | 32.08 | 31.75 | 31.78 | 515,373 | +0.08(+0.25%) |
May 24, 2019 | 31.80 | 32.04 | 31.69 | 31.71 | 411,897 | +0.09(+0.30%) |
May 23, 2019 | 31.92 | 31.96 | 31.42 | 31.61 | 701,174 | -0.53(-1.66%) |
May 22, 2019 | 31.96 | 32.22 | 31.94 | 32.14 | 769,486 | +0.07(+0.22%) |
May 21, 2019 | 31.96 | 32.15 | 31.89 | 32.07 | 544,535 | +0.40(+1.26%) |
May 20, 2019 | 31.85 | 31.90 | 31.58 | 31.67 | 545,246 | -0.29(-0.91%) |
May 17, 2019 | 31.44 | 32.11 | 31.31 | 31.96 | 935,607 | +0.39(+1.24%) |
May 16, 2019 | 31.28 | 31.66 | 31.19 | 31.57 | 1,742,818 | +0.29(+0.93%) |
May 15, 2019 | 31.07 | 31.46 | 31.07 | 31.28 | 841,547 | +0.16(+0.53%) |
May 14, 2019 | 31.03 | 31.24 | 30.94 | 31.12 | 725,081 | +0.10(+0.33%) |
May 13, 2019 | 31.18 | 31.41 | 30.95 | 31.02 | 697,982 | -0.60(-1.88%) |
May 10, 2019 | 31.50 | 31.72 | 31.03 | 31.61 | 631,822 | +0.10(+0.32%) |
May 09, 2019 | 31.17 | 31.64 | 31.10 | 31.51 | 754,227 | -0.02(-0.05%) |
May 08, 2019 | 30.87 | 31.70 | 30.74 | 31.53 | 836,567 | +0.72(+2.34%) |
May 07, 2019 | 31.42 | 31.42 | 30.71 | 30.81 | 619,520 | -0.69(-2.19%) |
May 06, 2019 | 30.97 | 31.54 | 30.96 | 31.49 | 548,340 | -0.07(-0.22%) |
May 03, 2019 | 31.14 | 31.59 | 31.14 | 31.57 | 1,004,661 | +0.42(+1.36%) |
May 02, 2019 | 30.95 | 31.60 | 30.23 | 31.14 | 1,099,445 | +1.03(+3.41%) |