Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.16 | 32.96 | 32.12 | 32.70 | 3,719,626 | +0.53(+1.65%) |
Jul 30, 2019 | 32.17 | 32.37 | 31.68 | 32.17 | 2,408,733 | -0.35(-1.07%) |
Jul 29, 2019 | 32.68 | 32.86 | 31.91 | 32.52 | 2,035,552 | -0.29(-0.89%) |
Jul 26, 2019 | 32.48 | 33.17 | 32.25 | 32.81 | 2,068,682 | +0.30(+0.93%) |
Jul 25, 2019 | 32.30 | 33.16 | 32.22 | 32.51 | 2,462,678 | -0.11(-0.34%) |
Jul 24, 2019 | 33.12 | 33.12 | 31.94 | 32.62 | 3,827,850 | -0.72(-2.17%) |
Jul 23, 2019 | 30.16 | 33.49 | 29.85 | 33.34 | 7,494,892 | +2.01(+6.42%) |
Jul 22, 2019 | 31.97 | 31.97 | 31.20 | 31.33 | 4,256,105 | -0.52(-1.64%) |
Jul 19, 2019 | 32.75 | 32.90 | 31.84 | 31.85 | 2,515,004 | -0.81(-2.49%) |
Jul 18, 2019 | 32.70 | 32.77 | 32.38 | 32.66 | 1,569,130 | -0.11(-0.33%) |
Jul 17, 2019 | 33.37 | 33.43 | 32.75 | 32.77 | 1,183,439 | -0.68(-2.02%) |
Jul 16, 2019 | 33.13 | 33.68 | 32.96 | 33.45 | 1,138,417 | +0.19(+0.58%) |
Jul 15, 2019 | 33.57 | 33.59 | 32.99 | 33.26 | 1,412,437 | -0.22(-0.66%) |
Jul 12, 2019 | 33.15 | 33.81 | 33.15 | 33.48 | 1,192,124 | +0.48(+1.47%) |
Jul 11, 2019 | 32.63 | 33.01 | 32.43 | 32.99 | 1,333,094 | +0.42(+1.29%) |
Jul 10, 2019 | 32.65 | 32.93 | 32.46 | 32.57 | 1,198,268 | +0.17(+0.54%) |
Jul 09, 2019 | 32.46 | 32.68 | 32.05 | 32.40 | 1,891,665 | -0.27(-0.84%) |
Jul 08, 2019 | 32.86 | 33.31 | 32.54 | 32.67 | 1,595,448 | -0.25(-0.75%) |
Jul 05, 2019 | 32.84 | 33.10 | 32.25 | 32.92 | 1,728,169 | -0.22(-0.66%) |
Jul 03, 2019 | 32.37 | 33.34 | 32.22 | 33.14 | 1,119,032 | +1.00(+3.10%) |
Jul 02, 2019 | 32.57 | 32.57 | 31.88 | 32.14 | 1,935,894 | -0.47(-1.43%) |
Jul 01, 2019 | 33.38 | 33.54 | 32.24 | 32.61 | 1,925,339 | -0.14(-0.42%) |
Jun 28, 2019 | 32.68 | 33.14 | 32.59 | 32.75 | 2,633,286 | +0.22(+0.67%) |
Jun 27, 2019 | 32.84 | 32.93 | 32.38 | 32.53 | 1,569,606 | -0.08(-0.25%) |
Jun 26, 2019 | 32.31 | 32.73 | 32.17 | 32.61 | 1,402,858 | +0.45(+1.39%) |
Jun 25, 2019 | 32.37 | 32.54 | 32.08 | 32.16 | 1,617,163 | -0.10(-0.31%) |
Jun 24, 2019 | 33.48 | 33.67 | 32.09 | 32.26 | 2,555,858 | -1.22(-3.66%) |
Jun 21, 2019 | 33.27 | 33.49 | 32.67 | 33.49 | 4,144,587 | +0.58(+1.75%) |
Jun 20, 2019 | 32.36 | 33.02 | 32.14 | 32.91 | 2,439,132 | +1.01(+3.15%) |
Jun 19, 2019 | 32.19 | 32.33 | 31.80 | 31.90 | 1,592,605 | -0.06(-0.20%) |
Jun 18, 2019 | 31.85 | 32.65 | 31.69 | 31.97 | 2,145,831 | +0.38(+1.22%) |
Jun 17, 2019 | 31.72 | 31.95 | 31.53 | 31.58 | 1,478,567 | -0.07(-0.23%) |
Jun 14, 2019 | 31.73 | 31.74 | 31.31 | 31.66 | 955,778 | -0.24(-0.74%) |
Jun 13, 2019 | 31.67 | 31.99 | 31.58 | 31.90 | 1,052,770 | +0.32(+1.01%) |
Jun 12, 2019 | 31.92 | 31.92 | 31.47 | 31.58 | 1,227,145 | -0.49(-1.54%) |
Jun 11, 2019 | 32.53 | 32.65 | 32.01 | 32.07 | 1,596,781 | +0.03(+0.09%) |
Jun 10, 2019 | 31.94 | 32.55 | 31.80 | 32.04 | 1,272,959 | +0.37(+1.18%) |
Jun 07, 2019 | 31.51 | 31.95 | 31.25 | 31.67 | 1,358,551 | +0.29(+0.93%) |
Jun 06, 2019 | 31.38 | 31.63 | 31.07 | 31.37 | 2,793,510 | -0.04(-0.12%) |
Jun 05, 2019 | 31.43 | 31.56 | 31.02 | 31.41 | 2,178,707 | +0.12(+0.38%) |
Jun 04, 2019 | 31.07 | 31.42 | 30.38 | 31.29 | 2,155,733 | +0.67(+2.18%) |
Jun 03, 2019 | 29.91 | 30.64 | 29.89 | 30.63 | 1,776,365 | +0.72(+2.41%) |
May 31, 2019 | 29.95 | 30.17 | 29.73 | 29.90 | 1,611,966 | -0.63(-2.07%) |
May 30, 2019 | 30.42 | 30.98 | 30.31 | 30.53 | 1,333,868 | +0.13(+0.42%) |
May 29, 2019 | 30.47 | 30.71 | 30.07 | 30.41 | 1,441,756 | -0.24(-0.79%) |
May 28, 2019 | 31.26 | 31.31 | 30.38 | 30.65 | 2,102,171 | -0.53(-1.71%) |
May 24, 2019 | 31.27 | 31.29 | 30.71 | 31.18 | 1,703,016 | +0.22(+0.70%) |
May 23, 2019 | 31.48 | 31.48 | 30.81 | 30.96 | 1,966,415 | -0.83(-2.62%) |
May 22, 2019 | 31.99 | 32.18 | 31.78 | 31.80 | 1,451,350 | -0.43(-1.35%) |
May 21, 2019 | 31.70 | 32.32 | 31.61 | 32.23 | 1,597,779 | +0.77(+2.44%) |
May 20, 2019 | 30.96 | 31.56 | 30.89 | 31.46 | 1,728,579 | +0.23(+0.72%) |
May 17, 2019 | 31.38 | 31.80 | 31.05 | 31.24 | 1,302,267 | -0.49(-1.54%) |
May 16, 2019 | 31.59 | 32.09 | 31.59 | 31.72 | 1,184,781 | +0.13(+0.40%) |
May 15, 2019 | 31.05 | 31.73 | 30.80 | 31.60 | 2,288,948 | +0.20(+0.63%) |
May 14, 2019 | 30.91 | 31.74 | 30.78 | 31.40 | 1,731,500 | +0.67(+2.18%) |
May 13, 2019 | 31.63 | 31.63 | 30.58 | 30.73 | 1,825,010 | -1.72(-5.29%) |
May 10, 2019 | 32.37 | 32.59 | 31.52 | 32.45 | 1,370,313 | -0.05(-0.14%) |
May 09, 2019 | 32.32 | 32.70 | 31.90 | 32.49 | 1,414,994 | -0.24(-0.75%) |
May 08, 2019 | 32.94 | 33.15 | 32.73 | 32.74 | 2,144,693 | -0.07(-0.22%) |
May 07, 2019 | 32.98 | 33.05 | 32.52 | 32.81 | 1,410,778 | -0.31(-0.93%) |
May 06, 2019 | 32.90 | 33.22 | 32.37 | 33.12 | 1,407,116 | -0.52(-1.53%) |
May 03, 2019 | 33.69 | 33.89 | 33.24 | 33.63 | 891,339 | +0.13(+0.38%) |
May 02, 2019 | 33.06 | 33.68 | 32.83 | 33.50 | 1,861,284 | +0.52(+1.56%) |