Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.73 | 36.55 | 35.67 | 35.93 | 9,275,384 | +0.11(+0.32%) |
Jul 30, 2019 | 35.66 | 35.94 | 35.44 | 35.81 | 3,108,079 | +0.04(+0.12%) |
Jul 29, 2019 | 35.52 | 35.87 | 35.52 | 35.77 | 2,779,284 | +0.27(+0.76%) |
Jul 26, 2019 | 35.48 | 35.80 | 35.43 | 35.50 | 2,378,455 | -0.08(-0.22%) |
Jul 25, 2019 | 35.52 | 35.81 | 35.35 | 35.58 | 2,770,415 | +0.10(+0.27%) |
Jul 24, 2019 | 35.35 | 35.57 | 35.15 | 35.48 | 3,217,005 | +0.03(+0.07%) |
Jul 23, 2019 | 35.45 | 35.75 | 35.38 | 35.45 | 3,340,806 | +0.14(+0.40%) |
Jul 22, 2019 | 35.33 | 35.59 | 35.26 | 35.31 | 3,597,913 | +0.11(+0.32%) |
Jul 19, 2019 | 35.28 | 35.57 | 35.17 | 35.20 | 3,876,925 | +0.08(+0.22%) |
Jul 18, 2019 | 35.09 | 35.35 | 34.66 | 35.12 | 4,295,801 | -0.13(-0.37%) |
Jul 17, 2019 | 35.65 | 35.70 | 35.23 | 35.25 | 3,059,320 | -0.45(-1.25%) |
Jul 16, 2019 | 36.44 | 36.48 | 35.58 | 35.70 | 4,267,859 | -0.80(-2.20%) |
Jul 15, 2019 | 36.72 | 36.82 | 36.22 | 36.50 | 3,675,558 | -0.16(-0.43%) |
Jul 12, 2019 | 36.69 | 36.94 | 36.51 | 36.66 | 3,244,149 | +0.17(+0.46%) |
Jul 11, 2019 | 36.56 | 36.82 | 36.29 | 36.50 | 4,331,371 | -0.06(-0.17%) |
Jul 10, 2019 | 36.64 | 36.91 | 36.49 | 36.56 | 4,177,888 | +0.03(+0.07%) |
Jul 09, 2019 | 36.44 | 36.70 | 36.24 | 36.53 | 5,277,926 | -0.06(-0.17%) |
Jul 08, 2019 | 36.52 | 36.71 | 36.32 | 36.59 | 2,998,017 | -0.09(-0.24%) |
Jul 05, 2019 | 36.57 | 36.68 | 36.33 | 36.68 | 1,991,403 | +0.06(+0.17%) |
Jul 03, 2019 | 36.40 | 36.64 | 36.08 | 36.62 | 1,620,359 | +0.33(+0.92%) |
Jul 02, 2019 | 36.21 | 36.44 | 36.10 | 36.29 | 3,075,505 | +0.08(+0.22%) |
Jul 01, 2019 | 36.16 | 36.72 | 36.01 | 36.21 | 6,250,598 | +0.52(+1.47%) |
Jun 28, 2019 | 35.57 | 35.90 | 35.54 | 35.68 | 5,332,058 | +0.20(+0.57%) |
Jun 27, 2019 | 35.37 | 35.59 | 35.22 | 35.48 | 4,039,296 | +0.06(+0.17%) |
Jun 26, 2019 | 35.24 | 35.66 | 35.20 | 35.42 | 4,365,686 | +0.07(+0.20%) |
Jun 25, 2019 | 35.62 | 35.62 | 35.25 | 35.35 | 3,554,002 | -0.27(-0.76%) |
Jun 24, 2019 | 35.93 | 35.96 | 35.49 | 35.62 | 3,680,024 | -0.31(-0.85%) |
Jun 21, 2019 | 36.13 | 36.29 | 35.89 | 35.93 | 7,246,509 | -0.19(-0.53%) |
Jun 20, 2019 | 35.86 | 36.16 | 35.38 | 36.12 | 4,620,645 | +0.52(+1.45%) |
Jun 19, 2019 | 36.08 | 36.08 | 35.47 | 35.60 | 4,186,611 | -0.43(-1.19%) |
Jun 18, 2019 | 35.92 | 36.49 | 35.86 | 36.03 | 3,707,978 | +0.40(+1.13%) |
Jun 17, 2019 | 35.62 | 35.71 | 35.46 | 35.63 | 4,674,563 | -0.04(-0.12%) |
Jun 14, 2019 | 35.81 | 35.85 | 35.53 | 35.67 | 2,924,902 | -0.19(-0.54%) |
Jun 13, 2019 | 35.73 | 35.98 | 35.68 | 35.87 | 4,086,618 | +0.25(+0.71%) |
Jun 12, 2019 | 35.17 | 35.73 | 35.14 | 35.61 | 4,057,545 | +0.48(+1.37%) |
Jun 11, 2019 | 35.17 | 35.21 | 34.94 | 35.13 | 2,561,186 | +0.10(+0.27%) |
Jun 10, 2019 | 34.86 | 35.16 | 34.72 | 35.03 | 3,178,601 | +0.42(+1.21%) |
Jun 07, 2019 | 34.95 | 35.03 | 34.62 | 34.62 | 2,742,639 | -0.11(-0.33%) |
Jun 06, 2019 | 34.36 | 34.90 | 34.28 | 34.73 | 3,108,980 | +0.38(+1.12%) |
Jun 05, 2019 | 34.66 | 34.72 | 34.06 | 34.34 | 3,256,831 | -0.31(-0.91%) |
Jun 04, 2019 | 34.27 | 34.67 | 34.27 | 34.66 | 3,390,690 | +0.57(+1.67%) |
Jun 03, 2019 | 33.59 | 34.20 | 33.59 | 34.09 | 4,520,497 | +0.58(+1.72%) |
May 31, 2019 | 33.33 | 33.60 | 33.03 | 33.51 | 6,041,787 | -0.12(-0.36%) |
May 30, 2019 | 33.82 | 34.20 | 33.55 | 33.64 | 3,357,906 | -0.07(-0.21%) |
May 29, 2019 | 33.67 | 33.96 | 33.52 | 33.71 | 4,538,443 | -0.03(-0.10%) |
May 28, 2019 | 34.23 | 34.39 | 33.69 | 33.74 | 7,788,000 | -0.51(-1.48%) |
May 24, 2019 | 34.42 | 34.46 | 33.95 | 34.25 | 3,852,227 | -0.04(-0.13%) |
May 23, 2019 | 34.50 | 34.69 | 33.78 | 34.29 | 5,211,150 | -0.62(-1.78%) |
May 22, 2019 | 35.08 | 35.11 | 34.43 | 34.91 | 3,601,863 | -0.23(-0.65%) |
May 21, 2019 | 34.99 | 35.25 | 34.58 | 35.14 | 5,242,854 | +0.31(+0.90%) |
May 20, 2019 | 35.44 | 35.64 | 34.78 | 34.82 | 3,801,868 | -0.75(-2.11%) |
May 17, 2019 | 35.83 | 36.27 | 35.57 | 35.58 | 4,248,769 | -0.51(-1.41%) |
May 16, 2019 | 35.92 | 36.36 | 35.84 | 36.08 | 6,015,516 | +0.24(+0.68%) |
May 15, 2019 | 35.65 | 35.97 | 35.52 | 35.84 | 3,988,755 | +0.11(+0.32%) |
May 14, 2019 | 35.65 | 36.13 | 35.51 | 35.73 | 4,264,407 | +0.45(+1.26%) |
May 13, 2019 | 36.35 | 36.39 | 35.19 | 35.28 | 5,489,469 | -1.51(-4.10%) |
May 10, 2019 | 36.74 | 36.98 | 35.93 | 36.79 | 4,395,317 | -0.11(-0.31%) |
May 09, 2019 | 36.50 | 37.03 | 36.48 | 36.90 | 2,830,404 | +0.12(+0.33%) |
May 08, 2019 | 37.12 | 37.53 | 36.72 | 36.78 | 4,496,222 | -0.25(-0.68%) |
May 07, 2019 | 37.18 | 37.34 | 36.83 | 37.03 | 5,026,918 | -0.33(-0.88%) |
May 06, 2019 | 37.07 | 37.59 | 37.04 | 37.36 | 3,663,689 | -0.50(-1.33%) |
May 03, 2019 | 37.78 | 37.95 | 37.33 | 37.86 | 3,621,647 | +0.11(+0.30%) |
May 02, 2019 | 38.07 | 38.20 | 37.36 | 37.75 | 5,106,550 | -0.46(-1.20%) |