Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.43 | 35.08 | 32.96 | 33.81 | 1,994,680 | +1.36(+4.19%) |
Jul 30, 2019 | 31.81 | 32.45 | 31.60 | 32.45 | 1,076,755 | +0.29(+0.90%) |
Jul 29, 2019 | 31.80 | 32.37 | 31.56 | 32.16 | 856,187 | +0.35(+1.10%) |
Jul 26, 2019 | 31.55 | 31.82 | 31.42 | 31.81 | 871,000 | +0.46(+1.47%) |
Jul 25, 2019 | 31.60 | 31.79 | 31.24 | 31.35 | 938,182 | +0.11(+0.35%) |
Jul 24, 2019 | 30.55 | 31.26 | 30.42 | 31.24 | 557,737 | +0.61(+1.99%) |
Jul 23, 2019 | 30.15 | 30.66 | 30.12 | 30.63 | 429,269 | +0.70(+2.34%) |
Jul 22, 2019 | 30.02 | 30.23 | 29.59 | 29.93 | 820,037 | +0.05(+0.17%) |
Jul 19, 2019 | 30.13 | 30.43 | 29.87 | 29.88 | 548,900 | -0.07(-0.23%) |
Jul 18, 2019 | 29.80 | 30.15 | 29.67 | 29.95 | 544,603 | +0.06(+0.20%) |
Jul 17, 2019 | 30.52 | 30.67 | 29.87 | 29.89 | 507,147 | -0.55(-1.81%) |
Jul 16, 2019 | 30.32 | 30.79 | 30.26 | 30.44 | 405,301 | +0.11(+0.36%) |
Jul 15, 2019 | 30.91 | 30.92 | 30.17 | 30.33 | 679,991 | -0.53(-1.72%) |
Jul 12, 2019 | 30.70 | 30.94 | 30.60 | 30.86 | 599,300 | +0.18(+0.59%) |
Jul 11, 2019 | 31.09 | 31.19 | 30.65 | 30.68 | 506,091 | -0.27(-0.87%) |
Jul 10, 2019 | 31.24 | 31.68 | 30.90 | 30.95 | 819,207 | -0.13(-0.42%) |
Jul 09, 2019 | 30.50 | 31.15 | 30.27 | 31.08 | 650,999 | +0.38(+1.24%) |
Jul 08, 2019 | 30.82 | 31.08 | 30.61 | 30.70 | 468,668 | -0.47(-1.51%) |
Jul 05, 2019 | 31.13 | 31.29 | 30.54 | 31.17 | 515,800 | -0.13(-0.42%) |
Jul 03, 2019 | 31.07 | 32.04 | 31.07 | 31.30 | 2,513,900 | +0.22(+0.71%) |
Jul 02, 2019 | 31.14 | 31.21 | 30.43 | 31.08 | 954,315 | -0.03(-0.10%) |
Jul 01, 2019 | 31.75 | 32.13 | 31.05 | 31.11 | 1,033,053 | +0.01(+0.03%) |
Jun 28, 2019 | 31.04 | 31.49 | 30.89 | 31.10 | 1,886,800 | +0.20(+0.65%) |
Jun 27, 2019 | 30.78 | 31.07 | 30.75 | 30.90 | 790,417 | +0.12(+0.39%) |
Jun 26, 2019 | 30.58 | 31.11 | 30.47 | 30.78 | 1,052,692 | +0.40(+1.32%) |
Jun 25, 2019 | 30.84 | 30.99 | 30.34 | 30.38 | 644,195 | -0.40(-1.30%) |
Jun 24, 2019 | 30.85 | 31.15 | 30.61 | 30.78 | 831,599 | +0.04(+0.13%) |
Jun 21, 2019 | 31.11 | 31.20 | 30.63 | 30.74 | 1,143,800 | -0.59(-1.88%) |
Jun 20, 2019 | 31.79 | 31.98 | 31.13 | 31.33 | 1,053,111 | +0.07(+0.22%) |
Jun 19, 2019 | 31.23 | 31.66 | 29.34 | 31.26 | 3,012,065 | -0.07(-0.22%) |
Jun 18, 2019 | 31.31 | 31.91 | 31.23 | 31.33 | 968,927 | +0.26(+0.84%) |
Jun 17, 2019 | 31.30 | 31.45 | 30.48 | 31.07 | 1,054,609 | -0.27(-0.86%) |
Jun 14, 2019 | 32.32 | 32.32 | 31.33 | 31.34 | 547,100 | -1.08(-3.33%) |
Jun 13, 2019 | 32.30 | 32.72 | 32.16 | 32.42 | 703,909 | +0.34(+1.06%) |
Jun 12, 2019 | 32.70 | 33.18 | 31.96 | 32.08 | 851,882 | -0.66(-2.02%) |
Jun 11, 2019 | 32.65 | 32.92 | 32.39 | 32.74 | 1,003,790 | +0.32(+0.99%) |
Jun 10, 2019 | 32.00 | 32.60 | 31.88 | 32.42 | 746,315 | +0.68(+2.14%) |
Jun 07, 2019 | 31.60 | 32.00 | 31.42 | 31.74 | 904,100 | +0.21(+0.67%) |
Jun 06, 2019 | 31.00 | 31.61 | 30.86 | 31.53 | 1,200,093 | +0.50(+1.61%) |
Jun 05, 2019 | 31.49 | 31.49 | 30.56 | 31.03 | 846,413 | -0.24(-0.77%) |
Jun 04, 2019 | 30.97 | 31.28 | 30.82 | 31.27 | 1,132,178 | +0.84(+2.76%) |
Jun 03, 2019 | 30.61 | 31.44 | 30.30 | 30.43 | 1,314,106 | -0.17(-0.56%) |
May 31, 2019 | 30.74 | 30.97 | 30.37 | 30.60 | 728,700 | -0.55(-1.77%) |
May 30, 2019 | 31.05 | 31.38 | 30.85 | 31.15 | 438,556 | +0.17(+0.55%) |
May 29, 2019 | 30.95 | 31.33 | 30.74 | 30.98 | 469,143 | -0.09(-0.29%) |
May 28, 2019 | 31.25 | 31.57 | 31.03 | 31.07 | 1,080,096 | -0.18(-0.58%) |
May 24, 2019 | 31.61 | 31.74 | 31.23 | 31.25 | 478,400 | -0.10(-0.32%) |
May 23, 2019 | 31.32 | 31.50 | 30.96 | 31.35 | 630,392 | -0.48(-1.51%) |
May 22, 2019 | 31.64 | 32.06 | 31.53 | 31.83 | 900,576 | -0.15(-0.47%) |
May 21, 2019 | 31.43 | 32.06 | 31.32 | 31.98 | 990,628 | +1.22(+3.97%) |
May 20, 2019 | 30.14 | 31.03 | 30.14 | 30.76 | 896,893 | +0.21(+0.69%) |
May 17, 2019 | 30.67 | 31.07 | 30.47 | 30.55 | 894,400 | -0.57(-1.83%) |
May 16, 2019 | 31.24 | 31.55 | 30.98 | 31.12 | 803,639 | -0.06(-0.19%) |
May 15, 2019 | 30.39 | 31.25 | 29.85 | 31.18 | 650,730 | +0.64(+2.10%) |
May 14, 2019 | 30.32 | 30.75 | 30.14 | 30.54 | 663,638 | +0.48(+1.60%) |
May 13, 2019 | 30.19 | 30.44 | 29.62 | 30.06 | 976,989 | -1.04(-3.34%) |
May 10, 2019 | 31.06 | 31.40 | 30.31 | 31.10 | 873,600 | -0.21(-0.67%) |
May 09, 2019 | 31.07 | 31.62 | 30.71 | 31.31 | 1,112,463 | -0.31(-0.98%) |
May 08, 2019 | 31.08 | 32.25 | 30.27 | 31.62 | 2,606,320 | +0.54(+1.74%) |
May 07, 2019 | 27.98 | 33.00 | 27.52 | 31.08 | 5,975,972 | +2.63(+9.24%) |
May 06, 2019 | 28.06 | 28.73 | 27.55 | 28.45 | 700,566 | -0.61(-2.10%) |
May 03, 2019 | 28.56 | 29.15 | 28.44 | 29.06 | 380,700 | +0.78(+2.76%) |
May 02, 2019 | 28.65 | 28.70 | 28.02 | 28.28 | 576,290 | -0.44(-1.53%) |