Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.65 | 35.26 | 34.64 | 34.87 | 1,140,634 | -0.31(-0.88%) |
Jul 30, 2019 | 35.25 | 35.39 | 35.09 | 35.18 | 1,629,161 | -0.80(-2.23%) |
Jul 29, 2019 | 36.37 | 36.43 | 35.90 | 35.98 | 2,792,796 | +0.56(+1.58%) |
Jul 26, 2019 | 35.28 | 35.55 | 35.26 | 35.42 | 1,496,436 | +0.28(+0.79%) |
Jul 25, 2019 | 35.57 | 35.57 | 35.06 | 35.15 | 2,191,219 | -0.31(-0.87%) |
Jul 24, 2019 | 35.26 | 35.48 | 35.23 | 35.46 | 1,934,445 | -0.18(-0.49%) |
Jul 23, 2019 | 35.47 | 35.69 | 35.39 | 35.63 | 1,988,368 | +0.36(+1.02%) |
Jul 22, 2019 | 35.31 | 35.50 | 35.23 | 35.27 | 2,734,451 | +0.19(+0.55%) |
Jul 19, 2019 | 34.91 | 35.12 | 34.82 | 35.08 | 4,043,272 | +0.00(+0.00%) |
Jul 18, 2019 | 35.11 | 35.14 | 34.70 | 35.08 | 2,236,846 | +0.32(+0.91%) |
Jul 17, 2019 | 35.00 | 35.06 | 34.74 | 34.76 | 854,943 | -0.22(-0.62%) |
Jul 16, 2019 | 35.15 | 35.16 | 34.75 | 34.98 | 1,399,549 | +0.15(+0.43%) |
Jul 15, 2019 | 34.63 | 34.91 | 34.54 | 34.83 | 3,121,815 | +0.31(+0.90%) |
Jul 12, 2019 | 34.74 | 34.75 | 34.42 | 34.52 | 2,909,286 | -0.90(-2.55%) |
Jul 11, 2019 | 35.89 | 35.91 | 35.18 | 35.42 | 1,621,043 | -0.74(-2.06%) |
Jul 10, 2019 | 36.46 | 36.49 | 35.97 | 36.17 | 1,283,330 | -0.02(-0.05%) |
Jul 09, 2019 | 36.10 | 36.27 | 36.08 | 36.18 | 1,561,851 | +0.23(+0.65%) |
Jul 08, 2019 | 36.03 | 36.04 | 35.83 | 35.95 | 1,892,396 | -0.33(-0.90%) |
Jul 05, 2019 | 36.54 | 36.55 | 36.23 | 36.28 | 1,040,952 | -0.52(-1.41%) |
Jul 03, 2019 | 36.86 | 36.90 | 36.71 | 36.80 | 1,472,640 | +0.24(+0.66%) |
Jul 02, 2019 | 36.55 | 36.66 | 36.37 | 36.55 | 1,862,359 | +0.12(+0.32%) |
Jul 01, 2019 | 36.45 | 36.59 | 36.31 | 36.44 | 1,384,609 | +0.25(+0.69%) |
Jun 28, 2019 | 36.05 | 36.20 | 36.00 | 36.18 | 2,156,882 | +0.14(+0.39%) |
Jun 27, 2019 | 35.91 | 36.34 | 35.71 | 36.04 | 1,282,637 | -0.04(-0.12%) |
Jun 26, 2019 | 36.15 | 36.22 | 35.87 | 36.08 | 898,333 | -0.28(-0.78%) |
Jun 25, 2019 | 36.60 | 36.77 | 36.34 | 36.37 | 1,434,639 | -0.29(-0.80%) |
Jun 24, 2019 | 36.72 | 36.78 | 36.58 | 36.66 | 773,797 | -0.26(-0.70%) |
Jun 21, 2019 | 36.74 | 37.05 | 36.54 | 36.92 | 2,482,860 | +0.18(+0.48%) |
Jun 20, 2019 | 37.17 | 37.29 | 36.67 | 36.74 | 1,400,682 | -0.12(-0.32%) |
Jun 19, 2019 | 36.25 | 36.89 | 36.17 | 36.86 | 3,801,067 | +0.81(+2.25%) |
Jun 18, 2019 | 36.24 | 36.34 | 36.04 | 36.05 | 1,512,578 | +0.38(+1.08%) |
Jun 17, 2019 | 35.47 | 35.69 | 35.41 | 35.67 | 4,146,044 | +0.15(+0.42%) |
Jun 14, 2019 | 35.62 | 35.76 | 35.47 | 35.52 | 3,536,488 | -0.18(-0.49%) |
Jun 13, 2019 | 35.83 | 35.98 | 35.61 | 35.69 | 2,608,911 | -0.48(-1.34%) |
Jun 12, 2019 | 36.15 | 36.45 | 36.08 | 36.18 | 5,065,695 | +0.25(+0.70%) |
Jun 11, 2019 | 36.14 | 36.21 | 35.83 | 35.93 | 4,445,047 | -0.54(-1.49%) |
Jun 10, 2019 | 36.54 | 36.76 | 36.36 | 36.47 | 5,468,844 | -0.50(-1.36%) |
Jun 07, 2019 | 37.38 | 37.41 | 36.92 | 36.97 | 5,707,959 | +1.92(+5.49%) |
Jun 06, 2019 | 35.21 | 35.57 | 34.99 | 35.05 | 1,651,586 | +0.33(+0.94%) |
Jun 05, 2019 | 34.67 | 34.80 | 34.50 | 34.72 | 1,071,827 | +0.07(+0.19%) |
Jun 04, 2019 | 34.74 | 34.82 | 34.55 | 34.65 | 699,845 | +0.28(+0.83%) |
Jun 03, 2019 | 34.42 | 34.57 | 34.27 | 34.37 | 1,007,510 | +0.56(+1.66%) |
May 31, 2019 | 33.82 | 33.84 | 33.61 | 33.81 | 725,976 | -0.33(-0.96%) |
May 30, 2019 | 34.06 | 34.21 | 33.91 | 34.14 | 1,009,906 | +0.00(+0.00%) |
May 29, 2019 | 34.05 | 34.17 | 33.93 | 34.14 | 1,126,158 | -0.46(-1.33%) |
May 28, 2019 | 34.83 | 34.96 | 34.51 | 34.60 | 1,441,917 | -0.76(-2.15%) |
May 24, 2019 | 35.13 | 35.68 | 35.10 | 35.36 | 1,428,036 | +0.14(+0.40%) |
May 23, 2019 | 34.94 | 35.26 | 34.90 | 35.21 | 910,168 | +0.02(+0.05%) |
May 22, 2019 | 34.48 | 35.28 | 34.46 | 35.20 | 1,719,841 | +0.76(+2.21%) |
May 21, 2019 | 34.34 | 34.52 | 34.29 | 34.44 | 609,652 | -0.21(-0.60%) |
May 20, 2019 | 34.58 | 34.80 | 34.50 | 34.65 | 912,515 | -0.39(-1.12%) |
May 17, 2019 | 34.86 | 35.16 | 34.85 | 35.04 | 1,682,743 | +0.20(+0.58%) |
May 16, 2019 | 34.87 | 35.13 | 34.80 | 34.84 | 454,461 | +0.23(+0.68%) |
May 15, 2019 | 34.34 | 34.68 | 34.29 | 34.60 | 425,848 | +0.28(+0.80%) |
May 14, 2019 | 34.25 | 34.55 | 34.24 | 34.33 | 736,932 | +0.00(+0.00%) |
May 13, 2019 | 34.04 | 34.36 | 34.00 | 34.33 | 1,197,002 | -0.03(-0.10%) |
May 10, 2019 | 34.40 | 34.46 | 34.18 | 34.36 | 1,762,265 | -0.23(-0.65%) |
May 09, 2019 | 34.28 | 34.65 | 34.28 | 34.59 | 921,884 | +0.19(+0.56%) |
May 08, 2019 | 34.45 | 34.64 | 34.35 | 34.40 | 839,566 | +0.01(+0.02%) |
May 07, 2019 | 34.64 | 34.74 | 34.01 | 34.39 | 1,300,486 | -0.47(-1.36%) |
May 06, 2019 | 34.11 | 34.92 | 34.08 | 34.86 | 1,912,547 | -0.22(-0.62%) |
May 03, 2019 | 34.94 | 35.11 | 34.79 | 35.08 | 656,352 | +0.26(+0.74%) |
May 02, 2019 | 34.81 | 34.87 | 34.58 | 34.82 | 1,501,496 | -0.04(-0.12%) |