Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.72 | 34.79 | 33.84 | 33.99 | 3,031,413 | -0.74(-2.14%) |
Jul 30, 2019 | 34.17 | 34.74 | 34.01 | 34.73 | 2,736,242 | +0.36(+1.04%) |
Jul 29, 2019 | 34.66 | 34.88 | 34.37 | 34.37 | 4,937,069 | -0.37(-1.05%) |
Jul 26, 2019 | 34.56 | 34.92 | 34.52 | 34.74 | 2,250,777 | +0.37(+1.07%) |
Jul 25, 2019 | 34.47 | 34.58 | 34.35 | 34.37 | 2,016,287 | -0.11(-0.33%) |
Jul 24, 2019 | 33.99 | 34.54 | 33.79 | 34.49 | 2,231,973 | +0.45(+1.32%) |
Jul 23, 2019 | 33.59 | 34.17 | 33.44 | 34.04 | 3,878,034 | +0.66(+1.97%) |
Jul 22, 2019 | 33.80 | 33.86 | 33.34 | 33.38 | 3,600,695 | -0.26(-0.78%) |
Jul 19, 2019 | 34.12 | 34.16 | 33.58 | 33.64 | 2,221,709 | -0.35(-1.02%) |
Jul 18, 2019 | 33.57 | 34.14 | 33.50 | 33.99 | 2,978,588 | +0.36(+1.06%) |
Jul 17, 2019 | 33.93 | 34.24 | 33.54 | 33.63 | 4,108,271 | -0.03(-0.08%) |
Jul 16, 2019 | 34.05 | 34.27 | 33.59 | 33.66 | 2,453,798 | -0.42(-1.24%) |
Jul 15, 2019 | 34.22 | 34.29 | 33.94 | 34.08 | 2,362,644 | -0.15(-0.44%) |
Jul 12, 2019 | 34.21 | 34.50 | 34.16 | 34.23 | 3,174,767 | -0.06(-0.16%) |
Jul 11, 2019 | 34.05 | 34.63 | 34.05 | 34.29 | 3,732,142 | +0.40(+1.19%) |
Jul 10, 2019 | 33.97 | 34.31 | 33.74 | 33.89 | 3,854,780 | -0.10(-0.30%) |
Jul 09, 2019 | 33.63 | 34.02 | 33.29 | 33.99 | 3,351,171 | +0.13(+0.39%) |
Jul 08, 2019 | 33.90 | 34.07 | 33.65 | 33.86 | 1,471,988 | -0.24(-0.72%) |
Jul 05, 2019 | 33.68 | 34.11 | 33.54 | 34.10 | 648,859 | +0.36(+1.06%) |
Jul 03, 2019 | 33.81 | 33.90 | 33.61 | 33.74 | 727,011 | +0.08(+0.22%) |
Jul 02, 2019 | 33.52 | 33.82 | 33.27 | 33.67 | 1,604,610 | +0.21(+0.62%) |
Jul 01, 2019 | 34.12 | 34.21 | 33.12 | 33.46 | 1,697,606 | -0.40(-1.19%) |
Jun 28, 2019 | 32.99 | 33.87 | 32.88 | 33.87 | 4,317,352 | +0.85(+2.56%) |
Jun 27, 2019 | 32.15 | 33.05 | 31.85 | 33.02 | 2,500,188 | +1.05(+3.29%) |
Jun 26, 2019 | 32.29 | 32.58 | 31.91 | 31.97 | 1,449,560 | -0.25(-0.79%) |
Jun 25, 2019 | 32.30 | 32.59 | 32.22 | 32.22 | 1,394,830 | +0.00(+0.00%) |
Jun 24, 2019 | 32.46 | 32.66 | 32.12 | 32.22 | 1,441,739 | -0.27(-0.84%) |
Jun 21, 2019 | 32.55 | 32.83 | 32.50 | 32.50 | 1,111,280 | -0.21(-0.63%) |
Jun 20, 2019 | 32.91 | 33.04 | 32.53 | 32.70 | 1,350,080 | -0.04(-0.11%) |
Jun 19, 2019 | 32.79 | 32.84 | 32.58 | 32.74 | 1,677,186 | +0.00(+0.00%) |
Jun 18, 2019 | 32.78 | 33.28 | 32.68 | 32.74 | 1,307,903 | +0.20(+0.61%) |
Jun 17, 2019 | 32.38 | 32.72 | 32.36 | 32.54 | 1,297,123 | +0.17(+0.52%) |
Jun 14, 2019 | 32.40 | 32.61 | 32.25 | 32.37 | 1,609,690 | -0.05(-0.14%) |
Jun 13, 2019 | 32.91 | 33.05 | 32.30 | 32.42 | 1,138,590 | -0.39(-1.17%) |
Jun 12, 2019 | 32.80 | 33.02 | 32.49 | 32.81 | 1,316,436 | -0.12(-0.37%) |
Jun 11, 2019 | 32.87 | 33.27 | 32.75 | 32.93 | 2,513,667 | +0.31(+0.95%) |
Jun 10, 2019 | 33.59 | 33.84 | 32.48 | 32.62 | 2,327,155 | -0.78(-2.33%) |
Jun 07, 2019 | 33.13 | 33.44 | 32.99 | 33.40 | 2,970,229 | +0.36(+1.08%) |
Jun 06, 2019 | 33.20 | 33.35 | 33.04 | 33.04 | 3,272,776 | -0.23(-0.71%) |
Jun 05, 2019 | 33.14 | 33.35 | 32.94 | 33.28 | 6,127,579 | +0.16(+0.48%) |
Jun 04, 2019 | 32.76 | 33.13 | 32.66 | 33.12 | 4,485,347 | +0.71(+2.20%) |
Jun 03, 2019 | 32.58 | 32.78 | 31.80 | 32.40 | 5,081,436 | -0.27(-0.83%) |
May 31, 2019 | 32.64 | 33.44 | 32.49 | 32.67 | 7,566,971 | -0.09(-0.29%) |
May 30, 2019 | 30.90 | 34.05 | 30.83 | 32.77 | 17,840,550 | +2.02(+6.57%) |
May 29, 2019 | 29.74 | 30.82 | 29.74 | 30.75 | 7,284,405 | +0.95(+3.18%) |
May 28, 2019 | 29.74 | 29.93 | 29.55 | 29.80 | 7,063,722 | +0.16(+0.54%) |
May 24, 2019 | 29.47 | 29.74 | 29.17 | 29.64 | 1,795,808 | +0.33(+1.12%) |
May 23, 2019 | 29.65 | 29.69 | 29.19 | 29.31 | 4,752,901 | -0.57(-1.92%) |
May 22, 2019 | 30.16 | 30.18 | 29.78 | 29.88 | 4,316,916 | -0.40(-1.33%) |
May 21, 2019 | 29.85 | 30.29 | 29.77 | 30.29 | 3,637,757 | +0.52(+1.74%) |
May 20, 2019 | 29.52 | 29.89 | 29.35 | 29.77 | 3,399,778 | +0.06(+0.19%) |
May 17, 2019 | 29.37 | 30.02 | 29.28 | 29.72 | 3,545,194 | +0.08(+0.29%) |
May 16, 2019 | 29.92 | 30.32 | 29.58 | 29.63 | 5,081,122 | -0.30(-1.00%) |
May 15, 2019 | 29.55 | 30.13 | 29.39 | 29.93 | 5,549,624 | +0.39(+1.34%) |
May 14, 2019 | 29.24 | 29.86 | 28.99 | 29.54 | 4,763,607 | +0.34(+1.15%) |
May 13, 2019 | 28.65 | 29.31 | 28.27 | 29.20 | 4,773,569 | -0.11(-0.38%) |
May 10, 2019 | 29.16 | 29.76 | 28.80 | 29.31 | 5,460,440 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.73 | 27.78 | 29.34 | 7,405,147 | +0.80(+2.82%) |
May 08, 2019 | 27.47 | 28.92 | 27.31 | 28.54 | 7,169,727 | +0.90(+3.25%) |
May 07, 2019 | 25.02 | 27.66 | 23.86 | 27.64 | 18,498,704 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.37 | 28.56 | 29.30 | 4,034,406 | +0.12(+0.42%) |
May 03, 2019 | 28.94 | 29.26 | 28.78 | 29.18 | 4,645,514 | +0.43(+1.50%) |
May 02, 2019 | 28.86 | 29.20 | 28.57 | 28.75 | 2,270,480 | -0.10(-0.36%) |