Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.18 | 35.05 | 33.75 | 34.24 | 952,717 | +0.22(+0.65%) |
Jul 30, 2019 | 34.33 | 34.50 | 33.00 | 34.02 | 595,664 | -0.46(-1.33%) |
Jul 29, 2019 | 35.93 | 36.03 | 33.87 | 34.48 | 668,138 | -1.46(-4.06%) |
Jul 26, 2019 | 35.84 | 36.25 | 35.51 | 35.94 | 436,600 | +0.19(+0.53%) |
Jul 25, 2019 | 35.90 | 36.31 | 35.52 | 35.75 | 324,647 | -0.28(-0.78%) |
Jul 24, 2019 | 36.02 | 36.16 | 35.64 | 36.03 | 263,054 | -0.07(-0.19%) |
Jul 23, 2019 | 35.96 | 36.33 | 35.53 | 36.10 | 231,294 | +0.43(+1.21%) |
Jul 22, 2019 | 36.03 | 36.03 | 35.33 | 35.67 | 301,080 | -0.33(-0.92%) |
Jul 19, 2019 | 35.65 | 36.23 | 35.43 | 36.00 | 222,500 | +0.48(+1.35%) |
Jul 18, 2019 | 35.78 | 36.14 | 35.31 | 35.52 | 283,611 | -0.23(-0.64%) |
Jul 17, 2019 | 35.51 | 35.96 | 35.25 | 35.75 | 306,356 | +0.24(+0.68%) |
Jul 16, 2019 | 35.28 | 35.65 | 35.15 | 35.51 | 192,353 | +0.27(+0.77%) |
Jul 15, 2019 | 34.48 | 35.39 | 34.48 | 35.24 | 364,564 | +0.80(+2.32%) |
Jul 12, 2019 | 34.11 | 34.49 | 33.71 | 34.44 | 250,800 | +0.32(+0.94%) |
Jul 11, 2019 | 34.23 | 34.37 | 33.56 | 34.12 | 381,890 | +0.00(+0.00%) |
Jul 10, 2019 | 34.19 | 34.64 | 33.69 | 34.12 | 457,663 | -0.02(-0.06%) |
Jul 09, 2019 | 33.93 | 34.42 | 33.38 | 34.14 | 387,655 | +0.06(+0.18%) |
Jul 08, 2019 | 34.89 | 34.89 | 33.57 | 34.08 | 422,951 | -0.88(-2.52%) |
Jul 05, 2019 | 34.44 | 35.05 | 34.05 | 34.96 | 152,100 | +0.24(+0.69%) |
Jul 03, 2019 | 34.25 | 35.30 | 34.15 | 34.72 | 239,500 | +0.60(+1.76%) |
Jul 02, 2019 | 33.74 | 34.44 | 33.31 | 34.12 | 302,850 | +0.37(+1.10%) |
Jul 01, 2019 | 33.38 | 34.15 | 33.13 | 33.75 | 416,408 | +0.79(+2.40%) |
Jun 28, 2019 | 31.41 | 33.05 | 31.30 | 32.96 | 826,100 | +1.71(+5.47%) |
Jun 27, 2019 | 30.12 | 31.38 | 30.02 | 31.25 | 306,958 | +1.15(+3.82%) |
Jun 26, 2019 | 30.64 | 30.95 | 29.35 | 30.10 | 298,990 | -0.39(-1.28%) |
Jun 25, 2019 | 30.75 | 30.95 | 29.89 | 30.49 | 419,453 | -0.17(-0.55%) |
Jun 24, 2019 | 31.80 | 31.80 | 30.65 | 30.66 | 241,614 | -1.23(-3.86%) |
Jun 21, 2019 | 32.28 | 32.83 | 31.76 | 31.89 | 343,100 | -0.58(-1.79%) |
Jun 20, 2019 | 33.10 | 33.60 | 31.68 | 32.47 | 341,169 | -0.40(-1.22%) |
Jun 19, 2019 | 31.93 | 33.81 | 31.80 | 32.87 | 556,106 | +0.96(+3.01%) |
Jun 18, 2019 | 31.15 | 31.92 | 30.60 | 31.91 | 344,844 | +1.03(+3.34%) |
Jun 17, 2019 | 29.71 | 31.16 | 29.25 | 30.88 | 409,263 | +1.19(+4.01%) |
Jun 14, 2019 | 29.33 | 29.81 | 28.93 | 29.69 | 263,800 | +0.59(+2.03%) |
Jun 13, 2019 | 29.54 | 30.06 | 28.80 | 29.10 | 586,888 | -0.31(-1.05%) |
Jun 12, 2019 | 28.91 | 29.86 | 28.34 | 29.41 | 315,622 | +0.36(+1.24%) |
Jun 11, 2019 | 28.92 | 29.40 | 28.40 | 29.05 | 307,148 | +0.38(+1.33%) |
Jun 10, 2019 | 27.58 | 28.78 | 27.58 | 28.67 | 315,091 | +1.25(+4.56%) |
Jun 07, 2019 | 26.79 | 27.67 | 26.79 | 27.42 | 290,700 | +0.75(+2.81%) |
Jun 06, 2019 | 27.18 | 27.47 | 26.31 | 26.67 | 260,382 | -0.56(-2.06%) |
Jun 05, 2019 | 28.00 | 28.00 | 26.07 | 27.23 | 312,736 | -0.57(-2.05%) |
Jun 04, 2019 | 27.66 | 28.36 | 27.59 | 27.80 | 335,433 | +0.50(+1.83%) |
Jun 03, 2019 | 26.27 | 27.47 | 25.93 | 27.30 | 354,729 | +1.07(+4.08%) |
May 31, 2019 | 26.08 | 26.43 | 25.63 | 26.23 | 194,500 | -0.18(-0.68%) |
May 30, 2019 | 26.90 | 27.16 | 26.06 | 26.41 | 167,900 | -0.38(-1.42%) |
May 29, 2019 | 26.50 | 26.82 | 25.85 | 26.79 | 294,524 | +0.03(+0.11%) |
May 28, 2019 | 27.59 | 27.93 | 26.36 | 26.76 | 585,017 | -0.86(-3.11%) |
May 24, 2019 | 27.61 | 28.07 | 26.76 | 27.62 | 260,000 | +0.17(+0.62%) |
May 23, 2019 | 28.60 | 28.60 | 27.16 | 27.45 | 198,373 | -1.22(-4.26%) |
May 22, 2019 | 29.29 | 29.50 | 28.21 | 28.67 | 252,268 | -0.90(-3.04%) |
May 21, 2019 | 28.93 | 30.06 | 28.54 | 29.57 | 334,688 | +0.76(+2.64%) |
May 20, 2019 | 28.31 | 29.10 | 27.80 | 28.81 | 376,810 | +0.22(+0.77%) |
May 17, 2019 | 28.58 | 28.71 | 28.17 | 28.59 | 819,900 | +0.44(+1.56%) |
May 16, 2019 | 29.38 | 29.91 | 27.78 | 28.15 | 491,203 | -1.22(-4.15%) |
May 15, 2019 | 27.72 | 29.64 | 27.72 | 29.37 | 417,499 | +1.55(+5.57%) |
May 14, 2019 | 27.89 | 28.50 | 27.53 | 27.82 | 421,578 | +0.10(+0.36%) |
May 13, 2019 | 29.29 | 29.90 | 27.50 | 27.72 | 547,096 | -2.28(-7.60%) |
May 10, 2019 | 28.30 | 30.38 | 27.61 | 30.00 | 795,600 | +1.53(+5.37%) |
May 09, 2019 | 28.78 | 30.79 | 27.60 | 28.47 | 1,246,908 | +0.53(+1.90%) |
May 08, 2019 | 28.55 | 29.28 | 27.94 | 27.94 | 461,820 | -0.51(-1.79%) |
May 07, 2019 | 27.70 | 28.63 | 27.70 | 28.45 | 612,425 | +0.42(+1.50%) |
May 06, 2019 | 26.83 | 28.28 | 26.45 | 28.03 | 513,987 | +0.71(+2.60%) |
May 03, 2019 | 25.11 | 27.34 | 25.11 | 27.32 | 905,500 | +2.47(+9.94%) |
May 02, 2019 | 24.83 | 25.08 | 23.06 | 24.85 | 1,014,094 | +0.06(+0.24%) |