Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.92 | 34.93 | 34.28 | 34.52 | 1,386,125 | -0.37(-1.07%) |
Jul 30, 2019 | 34.84 | 34.92 | 34.70 | 34.90 | 802,735 | -0.08(-0.23%) |
Jul 29, 2019 | 35.03 | 35.05 | 34.94 | 34.98 | 899,309 | -0.03(-0.08%) |
Jul 26, 2019 | 34.84 | 35.02 | 34.80 | 35.00 | 1,251,860 | +0.20(+0.59%) |
Jul 25, 2019 | 34.89 | 34.91 | 34.68 | 34.80 | 1,010,261 | -0.11(-0.31%) |
Jul 24, 2019 | 34.68 | 34.91 | 34.67 | 34.91 | 960,652 | +0.20(+0.56%) |
Jul 23, 2019 | 34.59 | 34.73 | 34.54 | 34.71 | 899,176 | +0.29(+0.85%) |
Jul 22, 2019 | 34.46 | 34.49 | 34.34 | 34.42 | 908,097 | +0.04(+0.10%) |
Jul 19, 2019 | 34.67 | 34.68 | 34.38 | 34.38 | 848,675 | -0.15(-0.44%) |
Jul 18, 2019 | 34.38 | 34.58 | 34.30 | 34.53 | 3,895,495 | +0.14(+0.41%) |
Jul 17, 2019 | 34.61 | 34.61 | 34.38 | 34.39 | 1,806,892 | -0.21(-0.62%) |
Jul 16, 2019 | 34.67 | 34.69 | 34.54 | 34.60 | 1,315,805 | -0.05(-0.15%) |
Jul 15, 2019 | 34.74 | 34.74 | 34.61 | 34.66 | 1,035,160 | +0.01(+0.03%) |
Jul 12, 2019 | 34.58 | 34.68 | 34.52 | 34.65 | 950,004 | +0.14(+0.41%) |
Jul 11, 2019 | 34.47 | 34.51 | 34.33 | 34.51 | 1,179,583 | +0.10(+0.29%) |
Jul 10, 2019 | 34.46 | 34.54 | 34.34 | 34.41 | 1,132,025 | +0.07(+0.21%) |
Jul 09, 2019 | 34.23 | 34.35 | 34.20 | 34.34 | 1,102,407 | -0.03(-0.08%) |
Jul 08, 2019 | 34.42 | 34.45 | 34.27 | 34.36 | 1,392,210 | -0.20(-0.57%) |
Jul 05, 2019 | 34.51 | 34.58 | 34.32 | 34.56 | 997,359 | -0.03(-0.08%) |
Jul 03, 2019 | 34.43 | 34.60 | 34.35 | 34.59 | 609,883 | +0.23(+0.67%) |
Jul 02, 2019 | 34.30 | 34.35 | 34.15 | 34.35 | 2,120,303 | +0.04(+0.13%) |
Jul 01, 2019 | 34.41 | 34.43 | 34.14 | 34.31 | 1,187,380 | +0.27(+0.79%) |
Jun 28, 2019 | 33.95 | 34.07 | 33.94 | 34.04 | 1,963,859 | +0.23(+0.69%) |
Jun 27, 2019 | 33.81 | 33.89 | 33.76 | 33.81 | 956,463 | +0.09(+0.26%) |
Jun 26, 2019 | 33.88 | 33.90 | 33.70 | 33.72 | 862,137 | -0.04(-0.13%) |
Jun 25, 2019 | 34.05 | 34.06 | 33.76 | 33.77 | 1,483,822 | -0.33(-0.97%) |
Jun 24, 2019 | 34.16 | 34.21 | 34.08 | 34.10 | 976,950 | -0.07(-0.21%) |
Jun 21, 2019 | 34.17 | 34.31 | 34.11 | 34.17 | 1,425,568 | -0.04(-0.10%) |
Jun 20, 2019 | 34.18 | 34.24 | 33.91 | 34.20 | 1,655,001 | +0.31(+0.92%) |
Jun 19, 2019 | 33.87 | 33.94 | 33.76 | 33.89 | 1,668,489 | +0.06(+0.18%) |
Jun 18, 2019 | 33.65 | 33.94 | 33.63 | 33.83 | 1,434,233 | +0.31(+0.93%) |
Jun 17, 2019 | 33.60 | 33.61 | 33.47 | 33.52 | 771,716 | -0.08(-0.24%) |
Jun 14, 2019 | 33.59 | 33.68 | 33.47 | 33.60 | 3,671,241 | -0.03(-0.08%) |
Jun 13, 2019 | 33.61 | 33.67 | 33.49 | 33.63 | 1,292,791 | +0.12(+0.34%) |
Jun 12, 2019 | 33.49 | 33.58 | 33.46 | 33.51 | 793,927 | -0.01(-0.03%) |
Jun 11, 2019 | 33.71 | 33.77 | 33.45 | 33.52 | 885,106 | +0.00(+0.00%) |
Jun 10, 2019 | 33.60 | 33.68 | 33.50 | 33.52 | 893,260 | +0.12(+0.34%) |
Jun 07, 2019 | 33.30 | 33.57 | 33.30 | 33.40 | 1,026,412 | +0.20(+0.61%) |
Jun 06, 2019 | 33.02 | 33.28 | 32.94 | 33.20 | 1,880,841 | +0.22(+0.67%) |
Jun 05, 2019 | 32.83 | 32.98 | 32.70 | 32.98 | 1,901,977 | +0.33(+1.00%) |
Jun 04, 2019 | 32.30 | 32.67 | 32.28 | 32.65 | 1,287,629 | +0.66(+2.08%) |
Jun 03, 2019 | 31.86 | 32.13 | 31.82 | 31.99 | 3,530,770 | +0.16(+0.50%) |
May 31, 2019 | 31.92 | 32.01 | 31.79 | 31.83 | 1,445,466 | -0.41(-1.26%) |
May 30, 2019 | 32.29 | 32.35 | 32.09 | 32.23 | 1,018,789 | +0.03(+0.08%) |
May 29, 2019 | 32.24 | 32.28 | 32.01 | 32.21 | 1,830,448 | -0.18(-0.55%) |
May 28, 2019 | 32.81 | 32.88 | 32.38 | 32.38 | 5,856,629 | -0.38(-1.16%) |
May 24, 2019 | 32.83 | 32.87 | 32.67 | 32.77 | 816,094 | +0.07(+0.22%) |
May 23, 2019 | 32.80 | 32.80 | 32.49 | 32.70 | 1,539,124 | -0.35(-1.05%) |
May 22, 2019 | 33.02 | 33.10 | 32.95 | 33.04 | 1,415,847 | -0.08(-0.24%) |
May 21, 2019 | 33.02 | 33.16 | 33.01 | 33.12 | 921,891 | +0.27(+0.81%) |
May 20, 2019 | 32.85 | 33.01 | 32.75 | 32.85 | 866,836 | -0.14(-0.43%) |
May 17, 2019 | 32.88 | 33.24 | 32.85 | 33.00 | 1,119,435 | -0.14(-0.43%) |
May 16, 2019 | 32.94 | 33.31 | 32.93 | 33.14 | 1,003,047 | +0.29(+0.89%) |
May 15, 2019 | 32.57 | 32.93 | 32.51 | 32.85 | 1,557,069 | +0.10(+0.30%) |
May 14, 2019 | 32.60 | 32.93 | 32.59 | 32.75 | 1,934,708 | +0.25(+0.76%) |
May 13, 2019 | 32.65 | 32.73 | 32.36 | 32.50 | 1,958,911 | -0.72(-2.16%) |
May 10, 2019 | 32.93 | 33.30 | 32.57 | 33.22 | 1,672,040 | +0.18(+0.54%) |
May 09, 2019 | 32.87 | 33.08 | 32.64 | 33.04 | 1,305,162 | -0.04(-0.11%) |
May 08, 2019 | 33.09 | 33.26 | 33.00 | 33.08 | 1,351,642 | -0.07(-0.21%) |
May 07, 2019 | 33.38 | 33.42 | 32.91 | 33.15 | 1,293,411 | -0.53(-1.58%) |
May 06, 2019 | 33.32 | 33.72 | 33.27 | 33.68 | 853,108 | -0.08(-0.24%) |
May 03, 2019 | 33.67 | 33.83 | 33.62 | 33.76 | 1,039,959 | +0.25(+0.74%) |
May 02, 2019 | 33.54 | 33.64 | 33.33 | 33.51 | 1,500,561 | -0.03(-0.08%) |