Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.33 | 31.17 | 30.26 | 30.52 | 67,987,744 | +0.04(+0.13%) |
Jul 30, 2019 | 31.30 | 31.62 | 30.33 | 30.48 | 115,593,096 | -2.09(-6.42%) |
Jul 29, 2019 | 33.14 | 33.79 | 32.48 | 32.57 | 77,937,272 | -1.29(-3.81%) |
Jul 26, 2019 | 33.52 | 33.92 | 33.34 | 33.86 | 25,431,014 | +0.33(+0.98%) |
Jul 25, 2019 | 33.66 | 33.79 | 33.42 | 33.53 | 21,147,624 | -0.17(-0.51%) |
Jul 24, 2019 | 33.79 | 33.79 | 33.29 | 33.70 | 21,875,766 | -0.16(-0.46%) |
Jul 23, 2019 | 33.67 | 33.97 | 33.59 | 33.86 | 23,646,546 | +0.21(+0.63%) |
Jul 22, 2019 | 33.66 | 33.80 | 33.44 | 33.65 | 15,155,680 | +0.04(+0.12%) |
Jul 19, 2019 | 33.94 | 33.95 | 33.61 | 33.61 | 28,437,832 | -0.23(-0.67%) |
Jul 18, 2019 | 33.68 | 33.84 | 33.44 | 33.84 | 16,576,722 | +0.25(+0.75%) |
Jul 17, 2019 | 33.86 | 33.94 | 33.58 | 33.58 | 19,731,024 | -0.09(-0.26%) |
Jul 16, 2019 | 33.62 | 33.77 | 33.38 | 33.67 | 23,609,192 | +0.08(+0.23%) |
Jul 15, 2019 | 33.22 | 33.61 | 33.19 | 33.59 | 24,585,036 | +0.27(+0.83%) |
Jul 12, 2019 | 33.72 | 33.78 | 33.01 | 33.32 | 40,546,172 | -0.46(-1.35%) |
Jul 11, 2019 | 34.04 | 34.23 | 33.30 | 33.77 | 46,344,420 | -0.85(-2.45%) |
Jul 10, 2019 | 34.30 | 34.65 | 34.13 | 34.62 | 18,471,768 | +0.54(+1.59%) |
Jul 09, 2019 | 34.12 | 34.42 | 34.02 | 34.08 | 17,173,374 | +0.06(+0.16%) |
Jul 08, 2019 | 34.42 | 34.47 | 33.77 | 34.02 | 28,923,580 | -0.49(-1.41%) |
Jul 05, 2019 | 34.82 | 34.85 | 34.40 | 34.51 | 22,090,004 | -0.38(-1.08%) |
Jul 03, 2019 | 34.87 | 35.02 | 34.56 | 34.89 | 12,433,494 | +0.14(+0.41%) |
Jul 02, 2019 | 34.32 | 34.75 | 34.31 | 34.75 | 19,972,988 | +0.35(+1.03%) |
Jul 01, 2019 | 34.19 | 34.48 | 34.05 | 34.39 | 25,785,458 | +0.35(+1.04%) |
Jun 28, 2019 | 34.14 | 34.35 | 33.77 | 34.04 | 47,966,052 | -0.09(-0.25%) |
Jun 27, 2019 | 33.80 | 34.23 | 33.80 | 34.13 | 26,550,500 | +0.35(+1.02%) |
Jun 26, 2019 | 34.32 | 34.42 | 33.40 | 33.78 | 49,515,116 | -0.61(-1.76%) |
Jun 25, 2019 | 34.46 | 34.80 | 34.39 | 34.39 | 34,325,708 | +0.00(+0.00%) |
Jun 24, 2019 | 34.33 | 34.50 | 34.16 | 34.39 | 29,731,842 | +0.07(+0.21%) |
Jun 21, 2019 | 34.22 | 34.57 | 34.03 | 34.31 | 46,052,288 | +0.05(+0.16%) |
Jun 20, 2019 | 34.44 | 34.66 | 34.19 | 34.26 | 28,374,740 | +0.08(+0.23%) |
Jun 19, 2019 | 33.92 | 34.24 | 33.86 | 34.18 | 26,265,530 | +0.34(+1.00%) |
Jun 18, 2019 | 33.65 | 34.05 | 33.65 | 33.84 | 27,569,544 | +0.15(+0.44%) |
Jun 17, 2019 | 33.55 | 33.71 | 33.28 | 33.69 | 17,018,538 | +0.09(+0.28%) |
Jun 14, 2019 | 33.41 | 33.69 | 33.38 | 33.60 | 15,935,489 | +0.20(+0.61%) |
Jun 13, 2019 | 33.84 | 33.90 | 33.29 | 33.40 | 17,463,414 | -0.46(-1.35%) |
Jun 12, 2019 | 33.37 | 33.92 | 33.36 | 33.85 | 19,677,350 | +0.32(+0.96%) |
Jun 11, 2019 | 33.95 | 34.02 | 33.44 | 33.53 | 22,715,446 | -0.31(-0.93%) |
Jun 10, 2019 | 33.98 | 33.98 | 33.53 | 33.84 | 18,444,156 | +0.12(+0.35%) |
Jun 07, 2019 | 33.77 | 33.98 | 33.68 | 33.73 | 24,177,100 | +0.17(+0.49%) |
Jun 06, 2019 | 33.63 | 33.86 | 33.38 | 33.56 | 29,574,734 | +0.18(+0.54%) |
Jun 05, 2019 | 33.47 | 33.66 | 33.32 | 33.38 | 25,861,190 | +0.20(+0.59%) |
Jun 04, 2019 | 33.38 | 33.59 | 33.03 | 33.18 | 22,281,172 | +0.24(+0.74%) |
Jun 03, 2019 | 32.71 | 33.15 | 32.66 | 32.94 | 27,339,708 | +0.31(+0.96%) |
May 31, 2019 | 32.76 | 32.99 | 32.57 | 32.63 | 27,335,106 | -0.30(-0.91%) |
May 30, 2019 | 32.75 | 32.96 | 32.67 | 32.92 | 20,941,038 | +0.14(+0.43%) |
May 29, 2019 | 32.77 | 32.88 | 32.44 | 32.78 | 31,928,260 | -0.14(-0.43%) |
May 28, 2019 | 33.12 | 33.38 | 32.92 | 32.92 | 59,695,788 | -0.04(-0.12%) |
May 24, 2019 | 33.05 | 33.25 | 32.90 | 32.96 | 18,085,452 | +0.02(+0.07%) |
May 23, 2019 | 32.88 | 32.99 | 32.73 | 32.94 | 28,899,892 | -0.05(-0.17%) |
May 22, 2019 | 32.76 | 33.17 | 32.65 | 32.99 | 30,517,114 | +0.25(+0.77%) |
May 21, 2019 | 32.77 | 32.85 | 32.60 | 32.74 | 34,755,624 | +0.06(+0.19%) |
May 20, 2019 | 32.53 | 32.77 | 32.44 | 32.68 | 29,281,690 | +0.09(+0.29%) |
May 17, 2019 | 32.45 | 32.85 | 32.41 | 32.59 | 35,241,764 | -0.13(-0.41%) |
May 16, 2019 | 32.33 | 32.99 | 32.33 | 32.72 | 30,799,280 | +0.39(+1.19%) |
May 15, 2019 | 32.11 | 32.44 | 31.98 | 32.33 | 40,473,652 | +0.39(+1.21%) |
May 14, 2019 | 31.89 | 32.11 | 31.87 | 31.95 | 32,325,878 | +0.07(+0.22%) |
May 13, 2019 | 31.61 | 31.94 | 31.55 | 31.88 | 33,820,948 | -0.12(-0.37%) |
May 10, 2019 | 31.93 | 32.07 | 31.33 | 32.00 | 20,999,242 | +0.06(+0.20%) |
May 09, 2019 | 31.67 | 32.09 | 31.61 | 31.93 | 23,825,308 | +0.04(+0.12%) |
May 08, 2019 | 31.78 | 31.96 | 31.50 | 31.89 | 29,006,174 | +0.09(+0.29%) |
May 07, 2019 | 32.24 | 32.49 | 31.54 | 31.80 | 33,624,908 | -0.64(-1.97%) |
May 06, 2019 | 31.86 | 32.53 | 31.81 | 32.44 | 31,638,946 | +0.20(+0.63%) |
May 03, 2019 | 32.11 | 32.32 | 31.96 | 32.24 | 22,736,060 | +0.30(+0.93%) |
May 02, 2019 | 31.79 | 31.95 | 31.61 | 31.94 | 24,935,362 | +0.19(+0.59%) |