Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.04 | 31.04 | 30.42 | 30.67 | 8,682,363 | -0.19(-0.63%) |
Jul 30, 2019 | 30.66 | 31.04 | 30.58 | 30.86 | 10,866,757 | +0.69(+2.30%) |
Jul 29, 2019 | 30.16 | 30.22 | 29.88 | 30.16 | 16,384,387 | +0.08(+0.28%) |
Jul 26, 2019 | 30.14 | 30.18 | 29.99 | 30.08 | 12,822,937 | -0.01(-0.03%) |
Jul 25, 2019 | 30.32 | 30.33 | 30.06 | 30.09 | 8,570,239 | -0.12(-0.38%) |
Jul 24, 2019 | 30.34 | 30.51 | 30.15 | 30.20 | 11,425,992 | -0.25(-0.84%) |
Jul 23, 2019 | 30.70 | 30.72 | 30.43 | 30.46 | 8,726,116 | +0.09(+0.30%) |
Jul 22, 2019 | 30.36 | 30.46 | 30.21 | 30.36 | 8,951,494 | +0.09(+0.31%) |
Jul 19, 2019 | 30.13 | 30.29 | 30.05 | 30.27 | 11,164,540 | +0.30(+1.00%) |
Jul 18, 2019 | 30.09 | 30.23 | 29.83 | 29.97 | 17,210,204 | -0.34(-1.12%) |
Jul 17, 2019 | 30.67 | 30.77 | 30.26 | 30.31 | 17,277,880 | -0.72(-2.31%) |
Jul 16, 2019 | 31.24 | 31.34 | 30.98 | 31.03 | 9,221,973 | -0.37(-1.18%) |
Jul 15, 2019 | 31.68 | 31.70 | 31.34 | 31.40 | 7,695,656 | -0.40(-1.26%) |
Jul 12, 2019 | 31.73 | 31.95 | 31.71 | 31.80 | 5,630,802 | -0.05(-0.17%) |
Jul 11, 2019 | 31.97 | 32.00 | 31.71 | 31.85 | 4,270,424 | +0.05(+0.15%) |
Jul 10, 2019 | 31.65 | 31.84 | 31.58 | 31.81 | 6,713,190 | +0.21(+0.66%) |
Jul 09, 2019 | 31.55 | 31.66 | 31.46 | 31.60 | 5,077,717 | -0.10(-0.32%) |
Jul 08, 2019 | 31.62 | 31.78 | 31.55 | 31.70 | 5,489,796 | +0.04(+0.12%) |
Jul 05, 2019 | 31.50 | 31.68 | 31.41 | 31.66 | 7,119,045 | -0.25(-0.80%) |
Jul 03, 2019 | 32.14 | 32.19 | 31.70 | 31.92 | 8,308,576 | -0.39(-1.19%) |
Jul 02, 2019 | 32.86 | 32.86 | 32.26 | 32.30 | 7,946,166 | -0.17(-0.52%) |
Jul 01, 2019 | 32.89 | 32.90 | 32.42 | 32.47 | 6,937,987 | +0.29(+0.91%) |
Jun 28, 2019 | 32.31 | 32.35 | 32.11 | 32.18 | 5,702,596 | +0.06(+0.19%) |
Jun 27, 2019 | 32.47 | 32.52 | 32.10 | 32.12 | 5,239,064 | -0.35(-1.09%) |
Jun 26, 2019 | 32.56 | 32.72 | 32.47 | 32.47 | 6,226,713 | +0.17(+0.53%) |
Jun 25, 2019 | 32.60 | 32.60 | 32.28 | 32.30 | 3,822,309 | -0.25(-0.76%) |
Jun 24, 2019 | 32.54 | 32.66 | 32.41 | 32.55 | 4,133,303 | -0.21(-0.64%) |
Jun 21, 2019 | 32.59 | 32.95 | 32.57 | 32.76 | 8,978,311 | +0.49(+1.53%) |
Jun 20, 2019 | 32.30 | 32.53 | 32.18 | 32.26 | 11,669,175 | +0.56(+1.75%) |
Jun 19, 2019 | 31.87 | 31.92 | 31.61 | 31.71 | 4,894,364 | +0.01(+0.02%) |
Jun 18, 2019 | 31.58 | 31.85 | 31.54 | 31.70 | 5,302,900 | +0.49(+1.56%) |
Jun 17, 2019 | 31.21 | 31.39 | 31.11 | 31.21 | 7,667,546 | -0.35(-1.12%) |
Jun 14, 2019 | 31.54 | 31.61 | 31.45 | 31.57 | 5,909,686 | -0.24(-0.75%) |
Jun 13, 2019 | 31.83 | 31.91 | 31.65 | 31.81 | 6,390,105 | +0.12(+0.39%) |
Jun 12, 2019 | 31.95 | 32.04 | 31.56 | 31.68 | 12,284,827 | -0.99(-3.02%) |
Jun 11, 2019 | 32.86 | 32.88 | 32.67 | 32.67 | 4,262,083 | +0.20(+0.62%) |
Jun 10, 2019 | 32.52 | 32.67 | 32.40 | 32.47 | 4,776,350 | -0.05(-0.14%) |
Jun 07, 2019 | 32.39 | 32.68 | 32.32 | 32.52 | 7,743,163 | +0.41(+1.27%) |
Jun 06, 2019 | 31.88 | 32.16 | 31.87 | 32.11 | 5,163,220 | +0.44(+1.39%) |
Jun 05, 2019 | 32.15 | 32.15 | 31.55 | 31.67 | 7,513,793 | -0.25(-0.77%) |
Jun 04, 2019 | 31.88 | 31.99 | 31.64 | 31.92 | 5,148,064 | +0.25(+0.78%) |
Jun 03, 2019 | 31.82 | 31.88 | 31.59 | 31.67 | 7,013,726 | +0.25(+0.79%) |
May 31, 2019 | 31.34 | 31.65 | 31.33 | 31.42 | 6,376,090 | -0.24(-0.76%) |
May 30, 2019 | 31.80 | 31.83 | 31.56 | 31.66 | 4,766,852 | -0.19(-0.58%) |
May 29, 2019 | 31.66 | 31.88 | 31.51 | 31.85 | 5,159,869 | -0.16(-0.51%) |
May 28, 2019 | 32.13 | 32.22 | 31.96 | 32.01 | 4,423,609 | -0.22(-0.67%) |
May 24, 2019 | 32.15 | 32.28 | 31.88 | 32.22 | 4,291,462 | +0.32(+1.02%) |
May 23, 2019 | 32.02 | 32.05 | 31.70 | 31.90 | 7,809,977 | -0.77(-2.36%) |
May 22, 2019 | 33.01 | 33.03 | 32.63 | 32.67 | 5,355,265 | -0.32(-0.96%) |
May 21, 2019 | 33.07 | 33.18 | 32.99 | 32.99 | 4,402,852 | +0.13(+0.40%) |
May 20, 2019 | 32.86 | 32.97 | 32.67 | 32.86 | 5,001,871 | +0.19(+0.57%) |
May 17, 2019 | 32.77 | 32.88 | 32.62 | 32.67 | 5,355,806 | +0.05(+0.14%) |
May 16, 2019 | 32.36 | 32.71 | 32.36 | 32.63 | 6,531,203 | +0.39(+1.22%) |
May 15, 2019 | 31.85 | 32.36 | 31.81 | 32.23 | 6,481,117 | +0.17(+0.53%) |
May 14, 2019 | 32.15 | 32.24 | 32.04 | 32.06 | 6,890,863 | +0.25(+0.78%) |
May 13, 2019 | 32.05 | 32.27 | 31.65 | 31.82 | 8,205,151 | -0.21(-0.65%) |
May 10, 2019 | 31.93 | 32.12 | 31.78 | 32.02 | 6,296,520 | -0.12(-0.36%) |
May 09, 2019 | 31.78 | 32.16 | 31.78 | 32.14 | 8,254,819 | -0.01(-0.04%) |
May 08, 2019 | 31.91 | 32.23 | 31.88 | 32.15 | 8,389,452 | +0.05(+0.14%) |
May 07, 2019 | 32.15 | 32.18 | 31.76 | 32.11 | 9,957,063 | -0.54(-1.65%) |
May 06, 2019 | 32.40 | 32.70 | 32.36 | 32.65 | 6,672,152 | -0.11(-0.35%) |
May 03, 2019 | 32.91 | 32.93 | 32.73 | 32.76 | 5,133,319 | +0.34(+1.06%) |
May 02, 2019 | 32.74 | 32.74 | 32.36 | 32.42 | 6,943,006 | -0.34(-1.04%) |