Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.90 | 33.07 | 31.82 | 32.06 | 17,974,586 | -0.97(-2.95%) |
Jul 30, 2019 | 33.78 | 33.83 | 32.25 | 33.03 | 19,354,582 | -1.23(-3.60%) |
Jul 29, 2019 | 34.02 | 34.45 | 34.00 | 34.27 | 9,205,980 | +0.31(+0.90%) |
Jul 26, 2019 | 33.73 | 34.14 | 33.40 | 33.96 | 10,795,699 | +0.18(+0.54%) |
Jul 25, 2019 | 33.90 | 34.36 | 33.69 | 33.78 | 6,000,163 | -0.13(-0.38%) |
Jul 24, 2019 | 34.04 | 34.12 | 33.80 | 33.90 | 6,284,341 | -0.18(-0.52%) |
Jul 23, 2019 | 33.96 | 34.26 | 33.86 | 34.08 | 9,166,732 | +0.25(+0.74%) |
Jul 22, 2019 | 34.41 | 34.41 | 33.74 | 33.83 | 7,318,946 | -0.59(-1.70%) |
Jul 19, 2019 | 34.64 | 34.67 | 34.34 | 34.42 | 7,726,525 | +0.00(+0.00%) |
Jul 18, 2019 | 34.08 | 34.81 | 33.87 | 34.42 | 14,465,021 | +0.74(+2.18%) |
Jul 17, 2019 | 33.65 | 33.80 | 33.38 | 33.68 | 7,901,737 | +0.03(+0.08%) |
Jul 16, 2019 | 33.58 | 33.80 | 33.39 | 33.65 | 8,177,164 | -0.09(-0.26%) |
Jul 15, 2019 | 33.92 | 34.01 | 33.65 | 33.74 | 6,778,186 | +0.03(+0.08%) |
Jul 12, 2019 | 34.09 | 34.17 | 33.67 | 33.71 | 8,961,301 | +0.16(+0.49%) |
Jul 11, 2019 | 33.37 | 33.87 | 33.29 | 33.55 | 8,599,425 | +0.18(+0.53%) |
Jul 10, 2019 | 32.84 | 33.71 | 32.82 | 33.37 | 9,591,832 | +0.44(+1.34%) |
Jul 09, 2019 | 33.25 | 33.33 | 32.84 | 32.93 | 8,892,013 | -0.50(-1.49%) |
Jul 08, 2019 | 33.33 | 33.73 | 33.10 | 33.43 | 9,547,143 | +0.20(+0.62%) |
Jul 05, 2019 | 33.42 | 33.54 | 32.88 | 33.22 | 7,768,222 | -0.28(-0.83%) |
Jul 03, 2019 | 33.35 | 33.61 | 32.99 | 33.50 | 5,739,578 | +0.40(+1.21%) |
Jul 02, 2019 | 32.60 | 33.11 | 32.43 | 33.10 | 8,955,372 | +0.62(+1.91%) |
Jul 01, 2019 | 32.51 | 32.97 | 32.36 | 32.48 | 10,545,739 | +0.23(+0.72%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.22 | 32.25 | 30,205,906 | -0.37(-1.15%) |
Jun 27, 2019 | 32.62 | 32.88 | 32.39 | 32.62 | 8,672,554 | -0.03(-0.08%) |
Jun 26, 2019 | 32.77 | 32.94 | 32.43 | 32.65 | 15,371,170 | -0.57(-1.72%) |
Jun 25, 2019 | 33.15 | 33.33 | 32.76 | 33.22 | 10,566,956 | +0.20(+0.60%) |
Jun 24, 2019 | 32.77 | 33.39 | 32.63 | 33.03 | 14,998,022 | +0.33(+1.02%) |
Jun 21, 2019 | 34.10 | 34.29 | 32.63 | 32.69 | 33,870,444 | -1.54(-4.50%) |
Jun 20, 2019 | 34.22 | 34.33 | 33.99 | 34.23 | 13,657,591 | +0.25(+0.72%) |
Jun 19, 2019 | 34.13 | 34.23 | 33.78 | 33.99 | 12,028,930 | -0.15(-0.44%) |
Jun 18, 2019 | 34.78 | 34.91 | 34.06 | 34.14 | 9,180,946 | -0.50(-1.45%) |
Jun 17, 2019 | 34.32 | 34.87 | 34.31 | 34.64 | 7,159,302 | +0.00(+0.00%) |
Jun 14, 2019 | 34.81 | 35.06 | 34.38 | 34.64 | 8,323,651 | -0.24(-0.68%) |
Jun 13, 2019 | 34.83 | 35.03 | 34.52 | 34.88 | 5,982,098 | +0.29(+0.83%) |
Jun 12, 2019 | 34.49 | 34.89 | 34.28 | 34.59 | 9,989,662 | -0.38(-1.07%) |
Jun 11, 2019 | 34.43 | 35.18 | 34.41 | 34.97 | 10,005,466 | +0.63(+1.84%) |
Jun 10, 2019 | 34.53 | 34.67 | 34.18 | 34.34 | 7,440,550 | -0.11(-0.33%) |
Jun 07, 2019 | 34.32 | 34.68 | 34.28 | 34.45 | 7,697,450 | +0.42(+1.24%) |
Jun 06, 2019 | 33.47 | 34.31 | 33.45 | 34.03 | 10,838,741 | +0.71(+2.13%) |
Jun 05, 2019 | 33.92 | 33.98 | 32.84 | 33.32 | 12,962,336 | -0.49(-1.45%) |
Jun 04, 2019 | 34.05 | 34.07 | 33.69 | 33.81 | 8,719,016 | +0.21(+0.64%) |
Jun 03, 2019 | 33.02 | 33.63 | 32.94 | 33.59 | 9,405,642 | +0.70(+2.12%) |
May 31, 2019 | 33.47 | 33.49 | 32.82 | 32.90 | 9,569,094 | -0.77(-2.29%) |
May 30, 2019 | 33.74 | 33.86 | 33.48 | 33.67 | 8,652,387 | +0.01(+0.04%) |
May 29, 2019 | 32.99 | 33.83 | 32.66 | 33.65 | 15,398,775 | +0.21(+0.64%) |
May 28, 2019 | 34.89 | 34.89 | 33.36 | 33.44 | 26,984,534 | -1.70(-4.83%) |
May 24, 2019 | 35.52 | 35.61 | 34.60 | 35.14 | 8,402,560 | -0.27(-0.78%) |
May 23, 2019 | 35.21 | 35.46 | 34.98 | 35.41 | 9,684,315 | -0.01(-0.04%) |
May 22, 2019 | 34.82 | 35.55 | 34.70 | 35.42 | 10,395,841 | +0.64(+1.85%) |
May 21, 2019 | 35.27 | 35.27 | 34.75 | 34.78 | 9,274,856 | -0.31(-0.88%) |
May 20, 2019 | 34.97 | 35.60 | 34.91 | 35.09 | 10,639,062 | -0.01(-0.04%) |
May 17, 2019 | 34.71 | 35.22 | 34.51 | 35.10 | 9,141,673 | +0.21(+0.61%) |
May 16, 2019 | 34.87 | 35.38 | 34.79 | 34.89 | 9,471,820 | -0.07(-0.19%) |
May 15, 2019 | 34.70 | 35.12 | 34.52 | 34.95 | 7,163,177 | +0.16(+0.46%) |
May 14, 2019 | 34.38 | 35.12 | 34.32 | 34.79 | 7,953,497 | +0.30(+0.87%) |
May 13, 2019 | 34.69 | 34.83 | 34.22 | 34.49 | 9,172,113 | -0.45(-1.29%) |
May 10, 2019 | 34.53 | 35.02 | 34.06 | 34.94 | 11,670,852 | +0.08(+0.23%) |
May 09, 2019 | 34.71 | 35.05 | 34.32 | 34.86 | 10,680,137 | +0.02(+0.06%) |
May 08, 2019 | 35.26 | 35.43 | 34.83 | 34.84 | 13,100,600 | -0.66(-1.85%) |
May 07, 2019 | 35.72 | 35.83 | 35.20 | 35.50 | 10,153,334 | -0.40(-1.10%) |
May 06, 2019 | 35.61 | 36.21 | 35.61 | 35.89 | 10,788,940 | -0.15(-0.43%) |
May 03, 2019 | 35.84 | 36.15 | 35.67 | 36.05 | 7,662,702 | +0.40(+1.13%) |
May 02, 2019 | 35.58 | 35.91 | 35.50 | 35.65 | 8,653,978 | -0.15(-0.43%) |