Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.58 | 32.74 | 32.22 | 32.51 | 453,559 | -0.02(-0.08%) |
Jul 30, 2019 | 32.73 | 32.87 | 32.41 | 32.54 | 642,248 | -0.31(-0.93%) |
Jul 29, 2019 | 32.53 | 32.89 | 32.53 | 32.84 | 396,067 | +0.32(+0.99%) |
Jul 26, 2019 | 32.72 | 32.72 | 32.33 | 32.52 | 344,248 | -0.12(-0.38%) |
Jul 25, 2019 | 32.52 | 32.75 | 32.37 | 32.65 | 370,127 | +0.16(+0.48%) |
Jul 24, 2019 | 32.95 | 32.95 | 32.45 | 32.49 | 709,049 | -0.36(-1.11%) |
Jul 23, 2019 | 32.43 | 32.86 | 32.26 | 32.85 | 424,356 | +0.53(+1.64%) |
Jul 22, 2019 | 32.75 | 32.75 | 32.30 | 32.32 | 316,012 | -0.23(-0.71%) |
Jul 19, 2019 | 33.16 | 33.36 | 32.52 | 32.56 | 483,377 | -0.61(-1.84%) |
Jul 18, 2019 | 33.26 | 33.32 | 33.03 | 33.17 | 350,768 | -0.01(-0.02%) |
Jul 17, 2019 | 33.26 | 33.36 | 33.13 | 33.17 | 419,182 | -0.11(-0.32%) |
Jul 16, 2019 | 32.84 | 33.33 | 32.84 | 33.28 | 499,834 | +0.35(+1.05%) |
Jul 15, 2019 | 32.79 | 33.03 | 32.77 | 32.94 | 398,057 | +0.28(+0.86%) |
Jul 12, 2019 | 32.11 | 32.87 | 32.11 | 32.65 | 422,228 | +0.48(+1.49%) |
Jul 11, 2019 | 32.00 | 32.37 | 31.99 | 32.18 | 524,173 | +0.15(+0.46%) |
Jul 10, 2019 | 32.32 | 32.53 | 31.93 | 32.03 | 402,967 | -0.21(-0.67%) |
Jul 09, 2019 | 31.88 | 32.35 | 31.88 | 32.24 | 587,047 | +0.21(+0.64%) |
Jul 08, 2019 | 32.10 | 32.11 | 31.88 | 32.03 | 402,400 | -0.10(-0.31%) |
Jul 05, 2019 | 32.28 | 32.28 | 31.78 | 32.13 | 631,708 | -0.21(-0.64%) |
Jul 03, 2019 | 32.23 | 32.40 | 32.23 | 32.34 | 277,288 | +0.18(+0.57%) |
Jul 02, 2019 | 31.98 | 32.35 | 31.94 | 32.16 | 486,365 | +0.08(+0.26%) |
Jul 01, 2019 | 32.19 | 32.69 | 31.97 | 32.08 | 346,723 | +0.13(+0.41%) |
Jun 28, 2019 | 31.82 | 32.01 | 31.66 | 31.94 | 622,505 | +0.19(+0.60%) |
Jun 27, 2019 | 31.66 | 31.83 | 31.56 | 31.75 | 547,608 | +0.30(+0.95%) |
Jun 26, 2019 | 31.61 | 31.75 | 31.43 | 31.46 | 366,743 | -0.17(-0.55%) |
Jun 25, 2019 | 32.08 | 32.19 | 31.51 | 31.63 | 484,752 | -0.50(-1.57%) |
Jun 24, 2019 | 32.25 | 32.44 | 32.13 | 32.13 | 264,939 | -0.18(-0.56%) |
Jun 21, 2019 | 32.24 | 32.43 | 32.15 | 32.32 | 372,098 | -0.01(-0.03%) |
Jun 20, 2019 | 32.56 | 32.65 | 32.12 | 32.32 | 349,211 | +0.03(+0.10%) |
Jun 19, 2019 | 32.48 | 32.61 | 32.08 | 32.29 | 500,207 | -0.17(-0.53%) |
Jun 18, 2019 | 32.32 | 32.66 | 32.29 | 32.46 | 827,323 | +0.21(+0.67%) |
Jun 17, 2019 | 32.00 | 32.35 | 31.95 | 32.25 | 692,563 | +0.24(+0.75%) |
Jun 14, 2019 | 31.56 | 32.06 | 31.35 | 32.01 | 981,406 | +0.45(+1.41%) |
Jun 13, 2019 | 30.95 | 31.57 | 30.88 | 31.56 | 646,474 | +0.65(+2.11%) |
Jun 12, 2019 | 30.72 | 31.18 | 30.72 | 30.91 | 337,790 | +0.13(+0.43%) |
Jun 11, 2019 | 30.86 | 31.09 | 30.73 | 30.78 | 355,294 | +0.00(+0.00%) |
Jun 10, 2019 | 30.45 | 30.85 | 30.45 | 30.78 | 378,934 | +0.36(+1.19%) |
Jun 07, 2019 | 30.29 | 30.49 | 30.25 | 30.42 | 548,400 | +0.23(+0.77%) |
Jun 06, 2019 | 30.36 | 30.47 | 30.16 | 30.18 | 534,952 | -0.02(-0.08%) |
Jun 05, 2019 | 30.05 | 30.30 | 30.04 | 30.21 | 368,610 | +0.20(+0.66%) |
Jun 04, 2019 | 29.83 | 30.01 | 29.57 | 30.01 | 697,762 | +0.44(+1.48%) |
Jun 03, 2019 | 29.76 | 29.87 | 29.40 | 29.57 | 756,170 | -0.21(-0.69%) |
May 31, 2019 | 29.90 | 29.97 | 29.69 | 29.78 | 329,113 | -0.36(-1.18%) |
May 30, 2019 | 29.97 | 30.34 | 29.97 | 30.14 | 609,877 | +0.15(+0.50%) |
May 29, 2019 | 29.82 | 30.18 | 29.64 | 29.99 | 835,730 | -0.17(-0.58%) |
May 28, 2019 | 30.32 | 30.85 | 30.10 | 30.16 | 696,116 | -0.18(-0.60%) |
May 24, 2019 | 30.48 | 30.76 | 30.29 | 30.34 | 449,594 | +0.03(+0.11%) |
May 23, 2019 | 30.66 | 30.66 | 30.22 | 30.31 | 588,451 | -0.54(-1.74%) |
May 22, 2019 | 30.67 | 31.08 | 30.56 | 30.85 | 642,103 | -0.03(-0.11%) |
May 21, 2019 | 30.97 | 31.24 | 30.75 | 30.88 | 638,368 | -0.09(-0.29%) |
May 20, 2019 | 30.94 | 31.17 | 30.73 | 30.97 | 239,667 | -0.09(-0.29%) |
May 17, 2019 | 30.85 | 31.44 | 30.70 | 31.06 | 554,576 | +0.12(+0.37%) |
May 16, 2019 | 30.74 | 31.15 | 30.74 | 30.94 | 587,640 | +0.19(+0.62%) |
May 15, 2019 | 30.07 | 31.00 | 30.07 | 30.75 | 711,449 | +0.63(+2.09%) |
May 14, 2019 | 29.96 | 30.20 | 29.88 | 30.12 | 615,335 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.96 | 537,952 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.98 | 30.39 | 30.81 | 447,481 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,680 | +0.15(+0.48%) |
May 08, 2019 | 30.82 | 31.04 | 30.56 | 30.57 | 534,405 | -0.37(-1.19%) |
May 07, 2019 | 30.95 | 31.19 | 30.77 | 30.93 | 1,343,761 | -0.14(-0.45%) |
May 06, 2019 | 30.42 | 31.16 | 30.42 | 31.07 | 648,603 | +0.27(+0.88%) |
May 03, 2019 | 31.07 | 31.24 | 30.66 | 30.80 | 696,136 | -0.43(-1.36%) |
May 02, 2019 | 30.36 | 31.34 | 29.85 | 31.23 | 1,320,253 | +1.51(+5.07%) |