Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.72 | 32.17 | 30.66 | 31.94 | 1,591,468 | -0.95(-2.89%) |
Jul 30, 2019 | 32.58 | 32.92 | 31.70 | 32.89 | 1,135,791 | -0.13(-0.39%) |
Jul 29, 2019 | 33.27 | 33.42 | 32.86 | 33.02 | 631,270 | -0.18(-0.54%) |
Jul 26, 2019 | 32.37 | 33.53 | 32.37 | 33.20 | 649,800 | +1.06(+3.30%) |
Jul 25, 2019 | 32.08 | 32.66 | 31.52 | 32.14 | 938,678 | -0.10(-0.31%) |
Jul 24, 2019 | 31.06 | 32.32 | 30.71 | 32.24 | 1,772,609 | +1.24(+4.00%) |
Jul 23, 2019 | 31.37 | 31.53 | 30.95 | 31.00 | 512,480 | -0.34(-1.08%) |
Jul 22, 2019 | 31.83 | 32.19 | 31.31 | 31.34 | 521,056 | -0.34(-1.07%) |
Jul 19, 2019 | 31.94 | 32.01 | 31.59 | 31.68 | 456,900 | -0.24(-0.75%) |
Jul 18, 2019 | 32.22 | 32.34 | 31.86 | 31.92 | 398,943 | -0.37(-1.15%) |
Jul 17, 2019 | 32.74 | 32.87 | 32.28 | 32.29 | 456,854 | -0.47(-1.43%) |
Jul 16, 2019 | 33.29 | 33.51 | 32.72 | 32.76 | 579,428 | -0.58(-1.74%) |
Jul 15, 2019 | 33.53 | 33.69 | 33.02 | 33.34 | 261,481 | -0.17(-0.51%) |
Jul 12, 2019 | 33.60 | 34.00 | 33.20 | 33.51 | 643,100 | -0.11(-0.33%) |
Jul 11, 2019 | 33.80 | 34.11 | 33.10 | 33.62 | 571,743 | -0.05(-0.15%) |
Jul 10, 2019 | 33.75 | 33.93 | 33.24 | 33.67 | 501,055 | +0.05(+0.15%) |
Jul 09, 2019 | 33.89 | 34.24 | 33.11 | 33.62 | 412,133 | -0.55(-1.61%) |
Jul 08, 2019 | 34.56 | 34.65 | 34.00 | 34.17 | 727,158 | -0.45(-1.30%) |
Jul 05, 2019 | 34.18 | 34.84 | 34.07 | 34.62 | 231,900 | +0.32(+0.93%) |
Jul 03, 2019 | 34.35 | 34.69 | 33.98 | 34.30 | 245,900 | +0.11(+0.32%) |
Jul 02, 2019 | 34.40 | 34.44 | 33.94 | 34.19 | 580,971 | -0.12(-0.35%) |
Jul 01, 2019 | 35.19 | 35.40 | 34.00 | 34.31 | 728,870 | -0.64(-1.83%) |
Jun 28, 2019 | 34.33 | 35.15 | 34.20 | 34.95 | 850,800 | +0.62(+1.81%) |
Jun 27, 2019 | 34.47 | 34.73 | 33.82 | 34.33 | 569,377 | +0.02(+0.06%) |
Jun 26, 2019 | 34.45 | 34.77 | 34.19 | 34.31 | 601,501 | -0.14(-0.41%) |
Jun 25, 2019 | 34.54 | 34.82 | 34.13 | 34.45 | 930,614 | -0.22(-0.63%) |
Jun 24, 2019 | 34.65 | 34.96 | 34.38 | 34.67 | 661,806 | -0.05(-0.14%) |
Jun 21, 2019 | 34.58 | 34.77 | 33.95 | 34.72 | 905,700 | +0.20(+0.58%) |
Jun 20, 2019 | 34.60 | 34.85 | 34.10 | 34.52 | 761,377 | +0.48(+1.41%) |
Jun 19, 2019 | 34.20 | 34.51 | 33.62 | 34.04 | 783,040 | -0.16(-0.47%) |
Jun 18, 2019 | 34.19 | 34.33 | 33.53 | 34.20 | 1,101,551 | +0.20(+0.59%) |
Jun 17, 2019 | 33.12 | 34.15 | 32.75 | 34.00 | 917,878 | +0.97(+2.94%) |
Jun 14, 2019 | 33.84 | 33.84 | 32.75 | 33.03 | 435,800 | -0.82(-2.42%) |
Jun 13, 2019 | 34.14 | 34.24 | 33.62 | 33.85 | 718,205 | +0.07(+0.21%) |
Jun 12, 2019 | 33.80 | 33.88 | 32.95 | 33.78 | 656,035 | -0.14(-0.41%) |
Jun 11, 2019 | 34.00 | 34.06 | 33.55 | 33.92 | 1,060,695 | +0.11(+0.33%) |
Jun 10, 2019 | 34.03 | 34.45 | 33.66 | 33.81 | 869,992 | -0.10(-0.29%) |
Jun 07, 2019 | 33.12 | 34.07 | 32.88 | 33.91 | 663,200 | +0.71(+2.14%) |
Jun 06, 2019 | 33.25 | 33.99 | 32.99 | 33.20 | 313,190 | -0.10(-0.30%) |
Jun 05, 2019 | 33.81 | 33.82 | 32.95 | 33.30 | 484,782 | -0.42(-1.25%) |
Jun 04, 2019 | 33.32 | 33.93 | 32.97 | 33.72 | 768,661 | +0.72(+2.18%) |
Jun 03, 2019 | 32.26 | 33.23 | 32.18 | 33.00 | 675,200 | +0.78(+2.42%) |
May 31, 2019 | 32.49 | 32.63 | 31.89 | 32.22 | 689,900 | -0.60(-1.83%) |
May 30, 2019 | 31.80 | 33.12 | 31.69 | 32.82 | 904,840 | +0.77(+2.40%) |
May 29, 2019 | 32.36 | 32.44 | 31.58 | 32.05 | 986,719 | -0.56(-1.72%) |
May 28, 2019 | 32.76 | 33.15 | 32.48 | 32.61 | 1,584,309 | -0.10(-0.31%) |
May 24, 2019 | 32.50 | 32.96 | 32.08 | 32.71 | 632,800 | +0.47(+1.46%) |
May 23, 2019 | 33.22 | 33.22 | 32.10 | 32.24 | 457,933 | -1.27(-3.79%) |
May 22, 2019 | 33.17 | 33.71 | 33.17 | 33.51 | 513,965 | +0.08(+0.24%) |
May 21, 2019 | 32.90 | 33.49 | 32.62 | 33.43 | 939,078 | +0.65(+1.98%) |
May 20, 2019 | 32.68 | 32.96 | 32.53 | 32.78 | 727,795 | -0.14(-0.43%) |
May 17, 2019 | 32.50 | 33.53 | 32.48 | 32.92 | 786,900 | +0.16(+0.49%) |
May 16, 2019 | 33.10 | 33.59 | 32.68 | 32.76 | 360,774 | -0.35(-1.06%) |
May 15, 2019 | 32.65 | 33.53 | 32.53 | 33.11 | 338,910 | +0.31(+0.95%) |
May 14, 2019 | 32.25 | 33.00 | 32.25 | 32.80 | 629,145 | +0.63(+1.96%) |
May 13, 2019 | 31.80 | 32.35 | 31.59 | 32.17 | 478,433 | -0.35(-1.08%) |
May 10, 2019 | 32.34 | 32.69 | 31.60 | 32.52 | 608,400 | +0.16(+0.49%) |
May 09, 2019 | 32.12 | 32.60 | 31.70 | 32.36 | 454,102 | -0.20(-0.61%) |
May 08, 2019 | 32.49 | 33.19 | 32.29 | 32.56 | 668,980 | -0.04(-0.12%) |
May 07, 2019 | 33.53 | 33.89 | 32.38 | 32.60 | 602,687 | -1.22(-3.61%) |
May 06, 2019 | 32.75 | 34.50 | 32.56 | 33.82 | 945,536 | +0.40(+1.20%) |
May 03, 2019 | 32.41 | 33.53 | 32.37 | 33.42 | 583,100 | +1.16(+3.60%) |
May 02, 2019 | 32.12 | 32.27 | 31.48 | 32.26 | 760,558 | -0.11(-0.34%) |