Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.00 | 32.16 | 30.87 | 31.42 | 1,110,816 | +0.14(+0.45%) |
Jul 30, 2019 | 31.26 | 32.01 | 31.12 | 31.27 | 852,031 | -0.24(-0.75%) |
Jul 29, 2019 | 31.33 | 31.56 | 30.94 | 31.51 | 659,951 | +0.05(+0.15%) |
Jul 26, 2019 | 30.49 | 31.52 | 30.37 | 31.46 | 1,387,466 | -0.06(-0.18%) |
Jul 25, 2019 | 31.86 | 32.13 | 31.18 | 31.52 | 1,011,311 | -0.31(-0.98%) |
Jul 24, 2019 | 31.10 | 32.00 | 30.85 | 31.83 | 1,192,006 | +0.65(+2.10%) |
Jul 23, 2019 | 31.27 | 31.41 | 30.98 | 31.18 | 760,978 | +0.01(+0.03%) |
Jul 22, 2019 | 31.19 | 31.29 | 30.84 | 31.17 | 510,255 | +0.13(+0.43%) |
Jul 19, 2019 | 30.32 | 31.38 | 30.32 | 31.04 | 1,168,409 | +0.77(+2.54%) |
Jul 18, 2019 | 30.28 | 30.31 | 29.82 | 30.27 | 533,332 | +0.18(+0.60%) |
Jul 17, 2019 | 30.09 | 30.28 | 29.15 | 30.09 | 1,386,084 | -0.23(-0.75%) |
Jul 16, 2019 | 29.65 | 31.07 | 29.26 | 30.32 | 1,249,114 | +1.05(+3.59%) |
Jul 15, 2019 | 29.39 | 29.64 | 28.95 | 29.26 | 430,702 | -0.02(-0.06%) |
Jul 12, 2019 | 27.99 | 29.46 | 27.99 | 29.28 | 773,663 | +1.10(+3.90%) |
Jul 11, 2019 | 27.68 | 28.36 | 27.21 | 28.18 | 1,019,907 | -0.10(-0.37%) |
Jul 10, 2019 | 29.04 | 29.16 | 28.18 | 28.29 | 449,602 | -0.71(-2.45%) |
Jul 09, 2019 | 29.09 | 29.17 | 28.80 | 29.00 | 337,156 | -0.38(-1.29%) |
Jul 08, 2019 | 29.21 | 29.47 | 29.20 | 29.38 | 386,690 | +0.01(+0.03%) |
Jul 05, 2019 | 29.26 | 29.50 | 28.99 | 29.37 | 169,357 | +0.09(+0.29%) |
Jul 03, 2019 | 29.17 | 29.48 | 29.16 | 29.28 | 253,561 | +0.27(+0.95%) |
Jul 02, 2019 | 29.45 | 29.74 | 28.88 | 29.01 | 690,154 | -0.51(-1.73%) |
Jul 01, 2019 | 29.62 | 29.89 | 29.23 | 29.52 | 353,226 | +0.07(+0.23%) |
Jun 28, 2019 | 29.11 | 29.59 | 29.11 | 29.45 | 1,337,450 | +0.30(+1.04%) |
Jun 27, 2019 | 28.40 | 29.18 | 28.37 | 29.15 | 624,888 | +0.87(+3.07%) |
Jun 26, 2019 | 27.92 | 28.33 | 27.72 | 28.28 | 401,336 | +0.42(+1.49%) |
Jun 25, 2019 | 27.86 | 28.17 | 27.61 | 27.87 | 659,158 | +0.08(+0.27%) |
Jun 24, 2019 | 28.54 | 28.65 | 27.71 | 27.79 | 552,757 | -0.71(-2.49%) |
Jun 21, 2019 | 28.74 | 28.98 | 28.45 | 28.50 | 872,230 | -0.26(-0.92%) |
Jun 20, 2019 | 28.81 | 28.87 | 28.53 | 28.76 | 411,378 | +0.25(+0.86%) |
Jun 19, 2019 | 28.44 | 28.68 | 28.40 | 28.52 | 408,838 | -0.08(-0.26%) |
Jun 18, 2019 | 28.50 | 28.89 | 28.26 | 28.59 | 460,362 | +0.16(+0.56%) |
Jun 17, 2019 | 28.86 | 28.99 | 28.34 | 28.43 | 591,220 | -0.43(-1.47%) |
Jun 14, 2019 | 28.74 | 29.01 | 28.59 | 28.86 | 398,334 | +0.09(+0.30%) |
Jun 13, 2019 | 28.42 | 28.78 | 28.31 | 28.77 | 611,454 | +0.46(+1.64%) |
Jun 12, 2019 | 27.80 | 28.35 | 27.70 | 28.31 | 397,104 | +0.45(+1.63%) |
Jun 11, 2019 | 28.19 | 28.24 | 27.81 | 27.86 | 536,541 | -0.07(-0.24%) |
Jun 10, 2019 | 27.56 | 28.27 | 27.56 | 27.92 | 585,846 | +0.45(+1.65%) |
Jun 07, 2019 | 27.75 | 27.88 | 27.45 | 27.47 | 451,989 | -0.16(-0.58%) |
Jun 06, 2019 | 27.54 | 27.71 | 26.97 | 27.63 | 1,291,726 | -0.17(-0.61%) |
Jun 05, 2019 | 27.72 | 27.98 | 27.41 | 27.80 | 612,227 | +0.11(+0.41%) |
Jun 04, 2019 | 27.37 | 28.10 | 27.15 | 27.69 | 898,730 | +0.85(+3.17%) |
Jun 03, 2019 | 26.38 | 27.13 | 26.38 | 26.84 | 1,144,248 | +0.49(+1.86%) |
May 31, 2019 | 26.13 | 26.41 | 25.77 | 26.34 | 1,774,092 | -0.35(-1.31%) |
May 30, 2019 | 26.66 | 26.83 | 26.26 | 26.69 | 1,062,506 | +0.00(+0.00%) |
May 29, 2019 | 27.28 | 27.39 | 26.60 | 26.69 | 911,513 | -0.81(-2.95%) |
May 28, 2019 | 27.89 | 27.96 | 27.21 | 27.51 | 1,377,567 | -0.25(-0.89%) |
May 24, 2019 | 27.63 | 28.14 | 27.44 | 27.75 | 1,121,242 | -0.18(-0.64%) |
May 23, 2019 | 28.32 | 28.76 | 27.89 | 27.93 | 1,293,488 | -0.72(-2.51%) |
May 22, 2019 | 28.67 | 28.74 | 28.06 | 28.65 | 1,644,803 | -0.04(-0.15%) |
May 21, 2019 | 29.08 | 29.26 | 28.58 | 28.69 | 1,300,963 | -0.12(-0.41%) |
May 20, 2019 | 28.28 | 29.24 | 28.23 | 28.81 | 1,285,353 | +0.44(+1.54%) |
May 17, 2019 | 27.94 | 28.59 | 27.83 | 28.37 | 1,279,301 | +0.29(+1.05%) |
May 16, 2019 | 27.57 | 28.21 | 27.50 | 28.08 | 1,264,753 | +0.48(+1.74%) |
May 15, 2019 | 27.97 | 28.05 | 27.05 | 27.60 | 2,029,149 | +0.89(+3.34%) |
May 14, 2019 | 26.45 | 26.88 | 26.38 | 26.71 | 326,549 | +0.29(+1.11%) |
May 13, 2019 | 26.67 | 26.75 | 26.23 | 26.41 | 791,341 | -0.82(-3.03%) |
May 10, 2019 | 27.29 | 27.38 | 26.99 | 27.24 | 571,511 | -0.13(-0.49%) |
May 09, 2019 | 27.06 | 27.52 | 26.88 | 27.37 | 531,173 | +0.13(+0.49%) |
May 08, 2019 | 27.83 | 27.97 | 27.16 | 27.24 | 403,930 | -0.59(-2.12%) |
May 07, 2019 | 27.99 | 28.26 | 27.52 | 27.83 | 490,541 | -0.47(-1.66%) |
May 06, 2019 | 27.73 | 28.38 | 27.73 | 28.30 | 587,112 | +0.14(+0.51%) |
May 03, 2019 | 27.88 | 28.23 | 27.62 | 28.15 | 500,043 | +0.47(+1.70%) |
May 02, 2019 | 27.07 | 27.72 | 26.93 | 27.68 | 1,192,526 | +0.54(+1.98%) |