Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.61 | 35.63 | 35.43 | 35.53 | 430,786 | -0.02(-0.06%) |
Jul 30, 2019 | 35.50 | 35.57 | 35.50 | 35.55 | 307,485 | -0.01(-0.02%) |
Jul 29, 2019 | 35.60 | 35.60 | 35.55 | 35.56 | 394,029 | -0.05(-0.13%) |
Jul 26, 2019 | 35.56 | 35.60 | 35.56 | 35.60 | 259,673 | +0.07(+0.19%) |
Jul 25, 2019 | 35.57 | 35.57 | 35.51 | 35.53 | 334,087 | -0.02(-0.04%) |
Jul 24, 2019 | 35.52 | 35.57 | 35.52 | 35.55 | 306,084 | +0.02(+0.06%) |
Jul 23, 2019 | 35.53 | 35.55 | 35.49 | 35.53 | 514,137 | +0.04(+0.11%) |
Jul 22, 2019 | 35.44 | 35.50 | 35.44 | 35.49 | 635,870 | +0.05(+0.15%) |
Jul 19, 2019 | 35.48 | 35.49 | 35.44 | 35.44 | 1,622,007 | -0.05(-0.13%) |
Jul 18, 2019 | 35.45 | 35.49 | 35.43 | 35.48 | 591,608 | +0.00(+0.00%) |
Jul 17, 2019 | 35.52 | 35.52 | 35.47 | 35.48 | 1,028,001 | -0.01(-0.02%) |
Jul 16, 2019 | 35.57 | 35.57 | 35.47 | 35.49 | 546,652 | -0.05(-0.13%) |
Jul 15, 2019 | 35.54 | 35.57 | 35.51 | 35.53 | 852,228 | +0.01(+0.02%) |
Jul 12, 2019 | 35.48 | 35.53 | 35.47 | 35.53 | 408,844 | +0.02(+0.06%) |
Jul 11, 2019 | 35.55 | 35.59 | 35.47 | 35.50 | 604,537 | -0.05(-0.13%) |
Jul 10, 2019 | 35.53 | 35.57 | 35.53 | 35.55 | 532,074 | +0.06(+0.17%) |
Jul 09, 2019 | 35.50 | 35.52 | 35.49 | 35.49 | 365,250 | -0.03(-0.09%) |
Jul 08, 2019 | 35.54 | 35.54 | 35.50 | 35.52 | 440,174 | -0.01(-0.02%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.49 | 35.53 | 712,167 | -0.08(-0.24%) |
Jul 03, 2019 | 35.53 | 35.63 | 35.53 | 35.61 | 498,766 | +0.08(+0.24%) |
Jul 02, 2019 | 35.51 | 35.55 | 35.50 | 35.53 | 620,013 | +0.02(+0.04%) |
Jul 01, 2019 | 35.61 | 35.62 | 35.49 | 35.51 | 1,216,466 | +0.05(+0.13%) |
Jun 28, 2019 | 35.49 | 35.52 | 35.47 | 35.47 | 1,431,035 | -0.02(-0.04%) |
Jun 27, 2019 | 35.47 | 35.50 | 35.44 | 35.48 | 458,573 | +0.07(+0.19%) |
Jun 26, 2019 | 35.46 | 35.49 | 35.41 | 35.41 | 561,017 | +0.02(+0.04%) |
Jun 25, 2019 | 35.53 | 35.53 | 35.40 | 35.40 | 922,530 | -0.10(-0.28%) |
Jun 24, 2019 | 35.52 | 35.52 | 35.50 | 35.50 | 459,083 | -0.04(-0.11%) |
Jun 21, 2019 | 35.53 | 35.55 | 35.51 | 35.53 | 1,706,366 | -0.05(-0.13%) |
Jun 20, 2019 | 35.54 | 36.05 | 35.50 | 35.58 | 1,037,357 | +0.15(+0.43%) |
Jun 19, 2019 | 35.32 | 35.45 | 35.29 | 35.43 | 313,125 | +0.11(+0.30%) |
Jun 18, 2019 | 35.29 | 35.34 | 35.28 | 35.32 | 1,108,262 | +0.11(+0.30%) |
Jun 17, 2019 | 35.23 | 35.25 | 35.20 | 35.22 | 418,746 | -0.02(-0.06%) |
Jun 14, 2019 | 35.24 | 35.25 | 35.20 | 35.24 | 250,707 | +0.01(+0.02%) |
Jun 13, 2019 | 35.19 | 35.25 | 35.19 | 35.23 | 602,775 | +0.04(+0.11%) |
Jun 12, 2019 | 35.27 | 35.27 | 35.19 | 35.19 | 842,829 | -0.07(-0.19%) |
Jun 11, 2019 | 35.34 | 35.36 | 35.25 | 35.26 | 900,055 | -0.01(-0.02%) |
Jun 10, 2019 | 35.22 | 35.28 | 35.22 | 35.27 | 1,293,256 | +0.06(+0.17%) |
Jun 07, 2019 | 35.18 | 35.23 | 35.16 | 35.21 | 664,164 | +0.08(+0.24%) |
Jun 06, 2019 | 35.08 | 35.15 | 35.05 | 35.12 | 609,222 | +0.07(+0.20%) |
Jun 05, 2019 | 35.06 | 35.08 | 34.99 | 35.06 | 578,754 | +0.02(+0.07%) |
Jun 04, 2019 | 34.87 | 35.03 | 34.87 | 35.03 | 893,312 | +0.28(+0.81%) |
Jun 03, 2019 | 34.81 | 34.84 | 34.72 | 34.75 | 1,372,053 | -0.02(-0.06%) |
May 31, 2019 | 34.88 | 34.90 | 34.77 | 34.77 | 696,196 | -0.17(-0.50%) |
May 30, 2019 | 34.94 | 34.99 | 34.93 | 34.95 | 589,086 | +0.05(+0.13%) |
May 29, 2019 | 34.95 | 34.96 | 34.87 | 34.90 | 2,001,721 | -0.08(-0.24%) |
May 28, 2019 | 35.06 | 35.07 | 34.97 | 34.99 | 2,799,200 | -0.05(-0.13%) |
May 24, 2019 | 35.08 | 35.08 | 35.02 | 35.03 | 272,234 | -0.01(-0.02%) |
May 23, 2019 | 35.10 | 35.10 | 34.99 | 35.04 | 770,143 | -0.12(-0.34%) |
May 22, 2019 | 35.12 | 35.16 | 35.10 | 35.16 | 390,758 | +0.02(+0.04%) |
May 21, 2019 | 35.13 | 35.14 | 35.11 | 35.14 | 389,753 | +0.08(+0.22%) |
May 20, 2019 | 35.11 | 35.13 | 35.05 | 35.07 | 1,691,306 | -0.02(-0.06%) |
May 17, 2019 | 35.08 | 35.14 | 35.06 | 35.09 | 484,942 | +0.01(+0.02%) |
May 16, 2019 | 35.05 | 35.14 | 35.05 | 35.08 | 491,854 | +0.06(+0.17%) |
May 15, 2019 | 34.99 | 35.05 | 34.96 | 35.02 | 922,711 | +0.04(+0.11%) |
May 14, 2019 | 35.02 | 35.05 | 34.98 | 34.99 | 1,406,036 | +0.04(+0.11%) |
May 13, 2019 | 35.02 | 35.04 | 34.94 | 34.95 | 997,356 | -0.20(-0.58%) |
May 10, 2019 | 35.11 | 35.19 | 35.03 | 35.15 | 751,092 | +0.04(+0.11%) |
May 09, 2019 | 35.08 | 35.12 | 35.03 | 35.11 | 859,702 | -0.04(-0.11%) |
May 08, 2019 | 35.14 | 35.20 | 35.12 | 35.15 | 2,407,466 | +0.00(+0.00%) |
May 07, 2019 | 35.20 | 35.20 | 35.11 | 35.15 | 4,001,672 | -0.09(-0.26%) |
May 06, 2019 | 35.21 | 35.25 | 35.17 | 35.24 | 4,614,801 | -0.03(-0.09%) |
May 03, 2019 | 35.24 | 35.27 | 35.23 | 35.27 | 720,403 | +0.08(+0.21%) |
May 02, 2019 | 35.19 | 35.23 | 35.15 | 35.20 | 602,974 | -0.01(-0.02%) |