Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.21 | 32.30 | 31.14 | 31.35 | 3,164,125 | -0.96(-2.96%) |
Jul 30, 2019 | 31.76 | 32.36 | 31.42 | 32.30 | 1,705,924 | +0.35(+1.09%) |
Jul 29, 2019 | 31.74 | 32.05 | 31.47 | 31.95 | 1,429,612 | +0.10(+0.30%) |
Jul 26, 2019 | 32.27 | 32.39 | 31.68 | 31.86 | 2,072,178 | -0.41(-1.27%) |
Jul 25, 2019 | 31.89 | 32.53 | 31.85 | 32.27 | 2,118,228 | +0.28(+0.87%) |
Jul 24, 2019 | 31.78 | 32.23 | 31.65 | 31.99 | 3,004,774 | +0.02(+0.05%) |
Jul 23, 2019 | 31.37 | 32.32 | 31.19 | 31.97 | 2,731,583 | +0.94(+3.03%) |
Jul 22, 2019 | 31.52 | 31.59 | 30.66 | 31.03 | 2,060,731 | -0.47(-1.49%) |
Jul 19, 2019 | 30.82 | 31.66 | 30.42 | 31.50 | 2,622,022 | +0.86(+2.81%) |
Jul 18, 2019 | 30.64 | 30.69 | 30.32 | 30.64 | 2,897,396 | -0.09(-0.28%) |
Jul 17, 2019 | 31.10 | 31.11 | 30.48 | 30.73 | 2,837,369 | -0.41(-1.31%) |
Jul 16, 2019 | 30.99 | 31.85 | 30.99 | 31.14 | 2,267,133 | -0.03(-0.11%) |
Jul 15, 2019 | 31.22 | 31.41 | 30.73 | 31.17 | 2,996,219 | -0.96(-2.98%) |
Jul 12, 2019 | 31.51 | 32.16 | 31.33 | 32.13 | 1,733,026 | +0.66(+2.10%) |
Jul 11, 2019 | 32.48 | 32.48 | 31.33 | 31.47 | 3,337,873 | -1.05(-3.24%) |
Jul 10, 2019 | 32.88 | 33.21 | 32.46 | 32.52 | 1,548,390 | -0.02(-0.05%) |
Jul 09, 2019 | 32.61 | 32.82 | 32.38 | 32.54 | 1,868,791 | -0.31(-0.95%) |
Jul 08, 2019 | 32.82 | 33.60 | 32.73 | 32.85 | 1,936,730 | -0.25(-0.76%) |
Jul 05, 2019 | 32.67 | 33.16 | 32.52 | 33.10 | 1,841,131 | -0.04(-0.13%) |
Jul 03, 2019 | 32.30 | 33.18 | 32.29 | 33.15 | 1,179,272 | +0.77(+2.39%) |
Jul 02, 2019 | 32.61 | 32.69 | 31.95 | 32.37 | 2,244,585 | -0.19(-0.59%) |
Jul 01, 2019 | 32.48 | 32.88 | 31.89 | 32.56 | 3,347,359 | +0.85(+2.69%) |
Jun 28, 2019 | 31.10 | 31.86 | 31.10 | 31.71 | 3,172,556 | +0.63(+2.01%) |
Jun 27, 2019 | 30.55 | 31.14 | 30.49 | 31.09 | 2,411,830 | +0.88(+2.91%) |
Jun 26, 2019 | 30.43 | 30.59 | 30.11 | 30.21 | 2,130,401 | +0.08(+0.26%) |
Jun 25, 2019 | 30.58 | 30.83 | 30.04 | 30.13 | 2,390,853 | -0.46(-1.51%) |
Jun 24, 2019 | 31.63 | 31.63 | 30.53 | 30.59 | 2,624,074 | -1.34(-4.19%) |
Jun 21, 2019 | 31.67 | 31.98 | 31.59 | 31.93 | 3,719,065 | +0.19(+0.60%) |
Jun 20, 2019 | 31.61 | 31.82 | 30.94 | 31.74 | 2,334,998 | +0.57(+1.81%) |
Jun 19, 2019 | 31.49 | 31.71 | 31.12 | 31.17 | 1,920,318 | -0.11(-0.36%) |
Jun 18, 2019 | 30.97 | 31.83 | 30.95 | 31.29 | 1,724,996 | +0.54(+1.75%) |
Jun 17, 2019 | 31.35 | 31.54 | 30.69 | 30.75 | 2,372,097 | -0.60(-1.91%) |
Jun 14, 2019 | 32.33 | 32.33 | 31.30 | 31.35 | 1,899,324 | -0.97(-2.99%) |
Jun 13, 2019 | 31.82 | 32.33 | 31.81 | 32.31 | 1,380,027 | +0.75(+2.37%) |
Jun 12, 2019 | 31.65 | 31.95 | 31.43 | 31.56 | 1,205,802 | -0.18(-0.58%) |
Jun 11, 2019 | 32.08 | 32.39 | 31.68 | 31.75 | 1,690,608 | +0.07(+0.22%) |
Jun 10, 2019 | 31.89 | 32.25 | 31.52 | 31.68 | 3,474,448 | +0.01(+0.03%) |
Jun 07, 2019 | 31.74 | 32.17 | 31.35 | 31.67 | 2,000,415 | -0.20(-0.63%) |
Jun 06, 2019 | 31.09 | 32.15 | 31.03 | 31.87 | 3,752,779 | +0.67(+2.15%) |
Jun 05, 2019 | 31.43 | 31.43 | 30.32 | 31.20 | 3,206,659 | +0.24(+0.79%) |
Jun 04, 2019 | 29.25 | 30.97 | 29.12 | 30.95 | 3,286,358 | +2.05(+7.10%) |
Jun 03, 2019 | 28.28 | 29.04 | 28.09 | 28.90 | 3,540,290 | +0.56(+1.96%) |
May 31, 2019 | 28.29 | 28.59 | 27.83 | 28.35 | 2,447,673 | -0.49(-1.69%) |
May 30, 2019 | 29.26 | 29.47 | 28.66 | 28.83 | 1,760,682 | -0.41(-1.40%) |
May 29, 2019 | 29.36 | 29.69 | 29.07 | 29.24 | 2,324,813 | -0.34(-1.15%) |
May 28, 2019 | 30.15 | 30.30 | 29.58 | 29.58 | 2,178,813 | -0.71(-2.35%) |
May 24, 2019 | 30.41 | 30.61 | 30.06 | 30.29 | 1,428,260 | +0.14(+0.46%) |
May 23, 2019 | 30.43 | 30.48 | 29.99 | 30.15 | 2,269,752 | -0.47(-1.53%) |
May 22, 2019 | 31.32 | 31.98 | 30.62 | 30.62 | 2,304,086 | -0.63(-2.00%) |
May 21, 2019 | 30.65 | 31.42 | 30.65 | 31.25 | 2,047,368 | +0.69(+2.25%) |
May 20, 2019 | 31.13 | 31.42 | 30.50 | 30.56 | 2,910,627 | -1.31(-4.12%) |
May 17, 2019 | 32.22 | 32.53 | 31.69 | 31.88 | 1,589,268 | -0.66(-2.03%) |
May 16, 2019 | 32.67 | 33.16 | 32.51 | 32.54 | 1,800,106 | -0.02(-0.05%) |
May 15, 2019 | 32.40 | 32.89 | 32.07 | 32.55 | 2,516,868 | +0.22(+0.67%) |
May 14, 2019 | 31.55 | 32.69 | 31.45 | 32.34 | 2,982,015 | +0.93(+2.96%) |
May 13, 2019 | 31.74 | 31.78 | 31.14 | 31.41 | 2,000,085 | -0.97(-2.98%) |
May 10, 2019 | 32.19 | 32.60 | 31.75 | 32.37 | 1,668,622 | +0.07(+0.22%) |
May 09, 2019 | 32.40 | 32.47 | 31.78 | 32.30 | 2,511,533 | -0.45(-1.37%) |
May 08, 2019 | 32.72 | 33.20 | 32.56 | 32.75 | 2,161,831 | -0.15(-0.47%) |
May 07, 2019 | 32.63 | 33.03 | 32.39 | 32.91 | 2,176,165 | -0.08(-0.23%) |
May 06, 2019 | 33.21 | 33.30 | 32.49 | 32.98 | 2,006,943 | -0.77(-2.29%) |
May 03, 2019 | 33.38 | 33.93 | 33.38 | 33.76 | 2,432,429 | +0.66(+2.00%) |
May 02, 2019 | 32.46 | 33.32 | 32.26 | 33.09 | 2,238,713 | +0.46(+1.39%) |