Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.53 | 33.60 | 32.69 | 33.05 | 829,205 | -0.44(-1.32%) |
Jul 30, 2019 | 33.64 | 33.80 | 33.44 | 33.49 | 542,860 | -0.39(-1.14%) |
Jul 29, 2019 | 34.28 | 34.41 | 33.69 | 33.88 | 770,367 | -0.28(-0.82%) |
Jul 26, 2019 | 34.14 | 34.49 | 34.05 | 34.16 | 1,034,141 | +0.12(+0.34%) |
Jul 25, 2019 | 33.89 | 34.11 | 33.72 | 34.04 | 979,183 | +0.16(+0.46%) |
Jul 24, 2019 | 33.53 | 33.93 | 33.32 | 33.89 | 1,032,659 | +0.38(+1.13%) |
Jul 23, 2019 | 33.73 | 33.77 | 33.33 | 33.51 | 646,596 | -0.12(-0.37%) |
Jul 22, 2019 | 33.14 | 33.76 | 33.11 | 33.63 | 1,103,338 | +0.50(+1.52%) |
Jul 19, 2019 | 33.17 | 33.33 | 33.11 | 33.13 | 774,381 | +0.04(+0.12%) |
Jul 18, 2019 | 32.95 | 33.16 | 32.84 | 33.09 | 567,741 | +0.12(+0.38%) |
Jul 17, 2019 | 33.00 | 33.24 | 32.94 | 32.97 | 348,783 | +0.06(+0.19%) |
Jul 16, 2019 | 33.15 | 33.20 | 32.86 | 32.91 | 701,107 | -0.24(-0.72%) |
Jul 15, 2019 | 32.92 | 33.17 | 32.79 | 33.15 | 543,040 | +0.19(+0.59%) |
Jul 12, 2019 | 33.37 | 33.43 | 32.84 | 32.95 | 640,760 | -0.35(-1.05%) |
Jul 11, 2019 | 33.33 | 33.45 | 33.11 | 33.30 | 767,492 | +0.30(+0.92%) |
Jul 10, 2019 | 33.00 | 33.41 | 32.87 | 33.00 | 1,205,066 | +0.09(+0.26%) |
Jul 09, 2019 | 32.40 | 33.25 | 32.28 | 32.91 | 848,861 | +0.48(+1.48%) |
Jul 08, 2019 | 32.40 | 32.52 | 32.19 | 32.43 | 553,677 | -0.13(-0.40%) |
Jul 05, 2019 | 32.82 | 32.83 | 32.28 | 32.56 | 542,350 | -0.26(-0.78%) |
Jul 03, 2019 | 32.56 | 32.88 | 32.55 | 32.82 | 248,668 | +0.35(+1.07%) |
Jul 02, 2019 | 32.08 | 32.53 | 32.07 | 32.47 | 556,917 | +0.40(+1.26%) |
Jul 01, 2019 | 32.19 | 32.25 | 31.94 | 32.07 | 607,072 | +0.12(+0.39%) |
Jun 28, 2019 | 32.04 | 32.13 | 31.84 | 31.94 | 1,002,284 | +0.01(+0.02%) |
Jun 27, 2019 | 31.93 | 32.23 | 31.82 | 31.94 | 812,185 | +0.12(+0.39%) |
Jun 26, 2019 | 31.90 | 31.96 | 31.53 | 31.81 | 817,266 | +0.11(+0.34%) |
Jun 25, 2019 | 32.28 | 32.37 | 31.68 | 31.70 | 874,310 | -0.60(-1.87%) |
Jun 24, 2019 | 32.06 | 32.52 | 31.95 | 32.31 | 1,340,680 | +0.41(+1.29%) |
Jun 21, 2019 | 32.01 | 32.18 | 31.81 | 31.90 | 6,430,820 | -0.33(-1.03%) |
Jun 20, 2019 | 32.50 | 32.83 | 32.11 | 32.23 | 2,134,779 | +0.18(+0.56%) |
Jun 19, 2019 | 32.09 | 32.09 | 31.66 | 32.05 | 1,176,533 | +0.09(+0.27%) |
Jun 18, 2019 | 31.90 | 32.02 | 31.69 | 31.97 | 1,133,978 | +0.30(+0.96%) |
Jun 17, 2019 | 32.07 | 32.13 | 31.51 | 31.66 | 1,660,860 | -0.33(-1.02%) |
Jun 14, 2019 | 31.88 | 32.03 | 31.79 | 31.99 | 610,579 | -0.08(-0.24%) |
Jun 13, 2019 | 32.16 | 32.18 | 31.93 | 32.07 | 576,374 | +0.07(+0.22%) |
Jun 12, 2019 | 31.83 | 32.06 | 31.69 | 32.00 | 448,314 | +0.22(+0.68%) |
Jun 11, 2019 | 32.23 | 32.23 | 31.50 | 31.78 | 452,034 | -0.22(-0.70%) |
Jun 10, 2019 | 32.11 | 32.23 | 31.94 | 32.01 | 492,931 | +0.13(+0.41%) |
Jun 07, 2019 | 31.73 | 32.06 | 31.73 | 31.87 | 632,763 | +0.28(+0.88%) |
Jun 06, 2019 | 31.25 | 31.64 | 31.19 | 31.59 | 850,000 | +0.50(+1.60%) |
Jun 05, 2019 | 30.93 | 31.18 | 30.63 | 31.10 | 463,434 | +0.40(+1.31%) |
Jun 04, 2019 | 30.47 | 30.70 | 30.14 | 30.70 | 692,541 | +0.46(+1.51%) |
Jun 03, 2019 | 30.86 | 30.91 | 30.09 | 30.24 | 854,342 | -0.56(-1.81%) |
May 31, 2019 | 30.66 | 30.96 | 30.53 | 30.80 | 534,611 | -0.03(-0.10%) |
May 30, 2019 | 30.92 | 30.94 | 30.73 | 30.83 | 383,665 | +0.21(+0.69%) |
May 29, 2019 | 31.00 | 31.14 | 30.57 | 30.62 | 761,086 | -0.51(-1.65%) |
May 28, 2019 | 31.17 | 31.42 | 31.10 | 31.13 | 526,187 | +0.08(+0.25%) |
May 24, 2019 | 31.15 | 31.38 | 31.04 | 31.05 | 420,540 | +0.09(+0.30%) |
May 23, 2019 | 31.26 | 31.30 | 30.78 | 30.96 | 715,887 | -0.52(-1.66%) |
May 22, 2019 | 31.31 | 31.56 | 31.28 | 31.48 | 785,633 | +0.07(+0.22%) |
May 21, 2019 | 31.30 | 31.49 | 31.23 | 31.42 | 555,961 | +0.39(+1.26%) |
May 20, 2019 | 31.19 | 31.25 | 30.93 | 31.02 | 556,687 | -0.28(-0.91%) |
May 17, 2019 | 30.79 | 31.45 | 30.67 | 31.31 | 955,239 | +0.38(+1.24%) |
May 16, 2019 | 30.64 | 31.01 | 30.55 | 30.92 | 1,779,389 | +0.28(+0.93%) |
May 15, 2019 | 30.43 | 30.81 | 30.43 | 30.64 | 859,206 | +0.16(+0.53%) |
May 14, 2019 | 30.39 | 30.60 | 30.30 | 30.48 | 740,296 | +0.10(+0.33%) |
May 13, 2019 | 30.54 | 30.76 | 30.32 | 30.38 | 712,628 | -0.58(-1.88%) |
May 10, 2019 | 30.86 | 31.07 | 30.39 | 30.96 | 645,080 | +0.10(+0.32%) |
May 09, 2019 | 30.53 | 30.99 | 30.46 | 30.86 | 770,053 | -0.02(-0.05%) |
May 08, 2019 | 30.23 | 31.05 | 30.11 | 30.88 | 854,121 | +0.71(+2.34%) |
May 07, 2019 | 30.77 | 30.77 | 30.08 | 30.17 | 632,520 | -0.68(-2.19%) |
May 06, 2019 | 30.33 | 30.89 | 30.33 | 30.85 | 559,846 | -0.07(-0.22%) |
May 03, 2019 | 30.50 | 30.94 | 30.50 | 30.92 | 1,025,742 | +0.41(+1.36%) |
May 02, 2019 | 30.31 | 30.95 | 29.61 | 30.50 | 1,122,515 | +1.01(+3.41%) |