Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.77 | 32.92 | 32.40 | 32.70 | 450,974 | -0.02(-0.08%) |
Jul 30, 2019 | 32.92 | 33.06 | 32.59 | 32.73 | 638,588 | -0.31(-0.93%) |
Jul 29, 2019 | 32.72 | 33.08 | 32.72 | 33.03 | 393,810 | +0.32(+0.99%) |
Jul 26, 2019 | 32.91 | 32.91 | 32.52 | 32.71 | 342,286 | -0.12(-0.38%) |
Jul 25, 2019 | 32.71 | 32.93 | 32.56 | 32.83 | 368,018 | +0.16(+0.48%) |
Jul 24, 2019 | 33.14 | 33.14 | 32.63 | 32.68 | 705,008 | -0.37(-1.11%) |
Jul 23, 2019 | 32.62 | 33.05 | 32.44 | 33.04 | 421,937 | +0.53(+1.64%) |
Jul 22, 2019 | 32.94 | 32.94 | 32.48 | 32.51 | 314,211 | -0.23(-0.71%) |
Jul 19, 2019 | 33.35 | 33.56 | 32.70 | 32.74 | 480,622 | -0.61(-1.84%) |
Jul 18, 2019 | 33.45 | 33.51 | 33.22 | 33.36 | 348,769 | -0.01(-0.02%) |
Jul 17, 2019 | 33.45 | 33.55 | 33.31 | 33.36 | 416,793 | -0.11(-0.32%) |
Jul 16, 2019 | 33.03 | 33.52 | 33.03 | 33.47 | 496,985 | +0.35(+1.05%) |
Jul 15, 2019 | 32.97 | 33.22 | 32.96 | 33.12 | 395,788 | +0.28(+0.86%) |
Jul 12, 2019 | 32.29 | 33.06 | 32.29 | 32.84 | 419,822 | +0.48(+1.49%) |
Jul 11, 2019 | 32.19 | 32.55 | 32.18 | 32.36 | 521,186 | +0.15(+0.46%) |
Jul 10, 2019 | 32.51 | 32.72 | 32.11 | 32.21 | 400,670 | -0.22(-0.67%) |
Jul 09, 2019 | 32.06 | 32.53 | 32.06 | 32.43 | 583,702 | +0.21(+0.64%) |
Jul 08, 2019 | 32.28 | 32.30 | 32.06 | 32.22 | 400,107 | -0.10(-0.31%) |
Jul 05, 2019 | 32.47 | 32.47 | 31.96 | 32.32 | 628,108 | -0.21(-0.64%) |
Jul 03, 2019 | 32.42 | 32.58 | 32.42 | 32.53 | 275,707 | +0.18(+0.56%) |
Jul 02, 2019 | 32.16 | 32.53 | 32.13 | 32.34 | 483,593 | +0.08(+0.26%) |
Jul 01, 2019 | 32.38 | 32.87 | 32.15 | 32.26 | 344,747 | +0.13(+0.41%) |
Jun 28, 2019 | 32.00 | 32.19 | 31.84 | 32.13 | 618,957 | +0.19(+0.60%) |
Jun 27, 2019 | 31.84 | 32.01 | 31.74 | 31.94 | 544,487 | +0.30(+0.95%) |
Jun 26, 2019 | 31.79 | 31.93 | 31.61 | 31.64 | 364,653 | -0.17(-0.55%) |
Jun 25, 2019 | 32.26 | 32.38 | 31.69 | 31.81 | 481,990 | -0.51(-1.57%) |
Jun 24, 2019 | 32.43 | 32.63 | 32.31 | 32.32 | 263,429 | -0.18(-0.56%) |
Jun 21, 2019 | 32.43 | 32.62 | 32.33 | 32.50 | 369,978 | -0.01(-0.03%) |
Jun 20, 2019 | 32.75 | 32.84 | 32.30 | 32.51 | 347,220 | +0.03(+0.10%) |
Jun 19, 2019 | 32.67 | 32.80 | 32.27 | 32.48 | 497,356 | -0.17(-0.53%) |
Jun 18, 2019 | 32.51 | 32.85 | 32.48 | 32.65 | 822,608 | +0.22(+0.67%) |
Jun 17, 2019 | 32.19 | 32.54 | 32.14 | 32.43 | 688,616 | +0.24(+0.75%) |
Jun 14, 2019 | 31.75 | 32.24 | 31.53 | 32.19 | 975,812 | +0.45(+1.41%) |
Jun 13, 2019 | 31.13 | 31.75 | 31.06 | 31.75 | 642,790 | +0.66(+2.11%) |
Jun 12, 2019 | 30.90 | 31.36 | 30.90 | 31.09 | 335,865 | +0.13(+0.43%) |
Jun 11, 2019 | 31.04 | 31.26 | 30.90 | 30.96 | 353,269 | +0.00(+0.00%) |
Jun 10, 2019 | 30.62 | 31.02 | 30.62 | 30.96 | 376,774 | +0.37(+1.19%) |
Jun 07, 2019 | 30.47 | 30.67 | 30.42 | 30.59 | 545,275 | +0.23(+0.77%) |
Jun 06, 2019 | 30.53 | 30.65 | 30.34 | 30.36 | 531,904 | -0.02(-0.08%) |
Jun 05, 2019 | 30.23 | 30.47 | 30.21 | 30.38 | 366,509 | +0.20(+0.66%) |
Jun 04, 2019 | 30.00 | 30.18 | 29.74 | 30.18 | 693,785 | +0.44(+1.48%) |
Jun 03, 2019 | 29.93 | 30.04 | 29.56 | 29.74 | 751,861 | -0.21(-0.69%) |
May 31, 2019 | 30.07 | 30.14 | 29.86 | 29.95 | 327,237 | -0.36(-1.18%) |
May 30, 2019 | 30.14 | 30.52 | 30.14 | 30.31 | 606,401 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.35 | 29.81 | 30.16 | 830,967 | -0.17(-0.57%) |
May 28, 2019 | 30.49 | 31.02 | 30.27 | 30.33 | 692,149 | -0.18(-0.60%) |
May 24, 2019 | 30.66 | 30.94 | 30.47 | 30.52 | 447,031 | +0.03(+0.11%) |
May 23, 2019 | 30.83 | 30.83 | 30.39 | 30.48 | 585,097 | -0.54(-1.74%) |
May 22, 2019 | 30.85 | 31.26 | 30.73 | 31.02 | 638,444 | -0.03(-0.11%) |
May 21, 2019 | 31.15 | 31.42 | 30.93 | 31.06 | 634,729 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.35 | 30.91 | 31.15 | 238,301 | -0.09(-0.29%) |
May 17, 2019 | 31.02 | 31.62 | 30.87 | 31.24 | 551,415 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.33 | 30.91 | 31.12 | 584,290 | +0.19(+0.62%) |
May 15, 2019 | 30.24 | 31.18 | 30.24 | 30.93 | 707,395 | +0.63(+2.09%) |
May 14, 2019 | 30.13 | 30.37 | 30.05 | 30.30 | 611,828 | +0.16(+0.55%) |
May 13, 2019 | 30.66 | 30.66 | 30.07 | 30.13 | 534,886 | -0.86(-2.76%) |
May 10, 2019 | 30.84 | 31.15 | 30.56 | 30.99 | 444,930 | +0.10(+0.32%) |
May 09, 2019 | 30.53 | 31.20 | 30.53 | 30.89 | 589,302 | +0.15(+0.48%) |
May 08, 2019 | 31.00 | 31.22 | 30.73 | 30.74 | 531,359 | -0.37(-1.19%) |
May 07, 2019 | 31.13 | 31.37 | 30.95 | 31.11 | 1,336,103 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.25 | 644,906 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.42 | 30.83 | 30.98 | 692,168 | -0.43(-1.36%) |
May 02, 2019 | 30.54 | 31.52 | 30.02 | 31.41 | 1,312,729 | +1.52(+5.07%) |