Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.76 | 32.92 | 32.39 | 32.69 | 451,087 | -0.02(-0.08%) |
Jul 30, 2019 | 32.91 | 33.05 | 32.58 | 32.72 | 638,748 | -0.31(-0.93%) |
Jul 29, 2019 | 32.71 | 33.07 | 32.71 | 33.02 | 393,909 | +0.32(+0.99%) |
Jul 26, 2019 | 32.90 | 32.90 | 32.51 | 32.70 | 342,372 | -0.12(-0.38%) |
Jul 25, 2019 | 32.70 | 32.92 | 32.55 | 32.83 | 368,110 | +0.16(+0.48%) |
Jul 24, 2019 | 33.13 | 33.13 | 32.63 | 32.67 | 705,185 | -0.37(-1.11%) |
Jul 23, 2019 | 32.61 | 33.04 | 32.43 | 33.03 | 422,043 | +0.53(+1.64%) |
Jul 22, 2019 | 32.93 | 32.93 | 32.47 | 32.50 | 314,290 | -0.23(-0.71%) |
Jul 19, 2019 | 33.34 | 33.55 | 32.70 | 32.73 | 480,742 | -0.61(-1.84%) |
Jul 18, 2019 | 33.44 | 33.50 | 33.21 | 33.35 | 348,856 | -0.01(-0.02%) |
Jul 17, 2019 | 33.44 | 33.54 | 33.31 | 33.36 | 416,897 | -0.11(-0.32%) |
Jul 16, 2019 | 33.02 | 33.52 | 33.02 | 33.46 | 497,110 | +0.35(+1.05%) |
Jul 15, 2019 | 32.97 | 33.21 | 32.95 | 33.12 | 395,887 | +0.28(+0.86%) |
Jul 12, 2019 | 32.29 | 33.05 | 32.29 | 32.83 | 419,927 | +0.48(+1.49%) |
Jul 11, 2019 | 32.18 | 32.54 | 32.17 | 32.35 | 521,317 | +0.15(+0.46%) |
Jul 10, 2019 | 32.50 | 32.71 | 32.10 | 32.20 | 400,771 | -0.22(-0.67%) |
Jul 09, 2019 | 32.05 | 32.53 | 32.05 | 32.42 | 583,848 | +0.21(+0.64%) |
Jul 08, 2019 | 32.28 | 32.29 | 32.05 | 32.21 | 400,207 | -0.10(-0.31%) |
Jul 05, 2019 | 32.46 | 32.46 | 31.95 | 32.31 | 628,265 | -0.21(-0.64%) |
Jul 03, 2019 | 32.41 | 32.58 | 32.41 | 32.52 | 275,776 | +0.18(+0.56%) |
Jul 02, 2019 | 32.15 | 32.53 | 32.12 | 32.34 | 483,715 | +0.08(+0.26%) |
Jul 01, 2019 | 32.37 | 32.87 | 32.14 | 32.25 | 344,834 | +0.13(+0.41%) |
Jun 28, 2019 | 31.99 | 32.19 | 31.83 | 32.12 | 619,113 | +0.19(+0.60%) |
Jun 27, 2019 | 31.83 | 32.00 | 31.73 | 31.93 | 544,624 | +0.30(+0.95%) |
Jun 26, 2019 | 31.78 | 31.92 | 31.60 | 31.63 | 364,744 | -0.17(-0.55%) |
Jun 25, 2019 | 32.25 | 32.37 | 31.68 | 31.80 | 482,110 | -0.51(-1.57%) |
Jun 24, 2019 | 32.43 | 32.62 | 32.30 | 32.31 | 263,495 | -0.18(-0.56%) |
Jun 21, 2019 | 32.42 | 32.61 | 32.33 | 32.49 | 370,070 | -0.01(-0.03%) |
Jun 20, 2019 | 32.74 | 32.83 | 32.29 | 32.50 | 347,307 | +0.03(+0.10%) |
Jun 19, 2019 | 32.66 | 32.79 | 32.26 | 32.47 | 497,481 | -0.17(-0.53%) |
Jun 18, 2019 | 32.50 | 32.84 | 32.47 | 32.64 | 822,814 | +0.22(+0.67%) |
Jun 17, 2019 | 32.18 | 32.53 | 32.13 | 32.43 | 688,789 | +0.24(+0.75%) |
Jun 14, 2019 | 31.74 | 32.24 | 31.52 | 32.19 | 976,057 | +0.45(+1.41%) |
Jun 13, 2019 | 31.12 | 31.75 | 31.05 | 31.74 | 642,951 | +0.66(+2.11%) |
Jun 12, 2019 | 30.89 | 31.36 | 30.89 | 31.08 | 335,949 | +0.13(+0.43%) |
Jun 11, 2019 | 31.03 | 31.26 | 30.89 | 30.95 | 353,358 | +0.00(+0.00%) |
Jun 10, 2019 | 30.62 | 31.01 | 30.62 | 30.95 | 376,868 | +0.37(+1.19%) |
Jun 07, 2019 | 30.46 | 30.66 | 30.42 | 30.58 | 545,412 | +0.23(+0.77%) |
Jun 06, 2019 | 30.52 | 30.64 | 30.33 | 30.35 | 532,037 | -0.02(-0.08%) |
Jun 05, 2019 | 30.22 | 30.47 | 30.20 | 30.38 | 366,601 | +0.20(+0.66%) |
Jun 04, 2019 | 29.99 | 30.18 | 29.73 | 30.18 | 693,959 | +0.44(+1.48%) |
Jun 03, 2019 | 29.93 | 30.03 | 29.56 | 29.74 | 752,049 | -0.21(-0.69%) |
May 31, 2019 | 30.06 | 30.13 | 29.85 | 29.94 | 327,319 | -0.36(-1.18%) |
May 30, 2019 | 30.13 | 30.51 | 30.13 | 30.30 | 606,553 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.34 | 29.80 | 30.15 | 831,175 | -0.17(-0.57%) |
May 28, 2019 | 30.48 | 31.01 | 30.27 | 30.33 | 692,322 | -0.18(-0.60%) |
May 24, 2019 | 30.65 | 30.93 | 30.46 | 30.51 | 447,143 | +0.03(+0.11%) |
May 23, 2019 | 30.82 | 30.82 | 30.38 | 30.48 | 585,244 | -0.54(-1.74%) |
May 22, 2019 | 30.84 | 31.25 | 30.72 | 31.01 | 638,604 | -0.03(-0.11%) |
May 21, 2019 | 31.14 | 31.41 | 30.92 | 31.05 | 634,888 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.34 | 30.90 | 31.14 | 238,361 | -0.09(-0.29%) |
May 17, 2019 | 31.01 | 31.61 | 30.87 | 31.23 | 551,553 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.32 | 30.91 | 31.11 | 584,437 | +0.19(+0.62%) |
May 15, 2019 | 30.23 | 31.17 | 30.23 | 30.92 | 707,572 | +0.63(+2.09%) |
May 14, 2019 | 30.12 | 30.36 | 30.04 | 30.29 | 611,981 | +0.16(+0.55%) |
May 13, 2019 | 30.65 | 30.65 | 30.06 | 30.12 | 535,020 | -0.86(-2.76%) |
May 10, 2019 | 30.83 | 31.15 | 30.55 | 30.98 | 445,042 | +0.10(+0.32%) |
May 09, 2019 | 30.52 | 31.19 | 30.52 | 30.88 | 589,450 | +0.15(+0.48%) |
May 08, 2019 | 30.99 | 31.21 | 30.73 | 30.73 | 531,492 | -0.37(-1.19%) |
May 07, 2019 | 31.12 | 31.36 | 30.94 | 31.10 | 1,336,437 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.24 | 645,068 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.41 | 30.82 | 30.97 | 692,342 | -0.43(-1.36%) |
May 02, 2019 | 30.53 | 31.52 | 30.02 | 31.40 | 1,313,058 | +1.51(+5.07%) |