Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.38 | 33.90 | 33.30 | 33.55 | 625,172 | +0.07(+0.21%) |
Jul 30, 2019 | 33.46 | 33.62 | 33.33 | 33.48 | 869,847 | -0.42(-1.24%) |
Jul 29, 2019 | 33.94 | 33.99 | 33.74 | 33.90 | 385,171 | +0.04(+0.12%) |
Jul 26, 2019 | 33.89 | 34.00 | 33.80 | 33.86 | 1,166,300 | +0.59(+1.77%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.15 | 33.27 | 1,705,407 | -0.65(-1.92%) |
Jul 24, 2019 | 33.59 | 33.92 | 33.48 | 33.92 | 1,954,601 | -0.01(-0.03%) |
Jul 23, 2019 | 33.61 | 33.95 | 33.53 | 33.93 | 989,608 | +0.24(+0.71%) |
Jul 22, 2019 | 33.68 | 33.82 | 33.63 | 33.69 | 912,165 | +0.05(+0.15%) |
Jul 19, 2019 | 33.57 | 33.83 | 33.49 | 33.64 | 1,335,600 | -0.83(-2.41%) |
Jul 18, 2019 | 34.43 | 34.53 | 34.24 | 34.47 | 705,884 | +0.30(+0.88%) |
Jul 17, 2019 | 34.07 | 34.22 | 34.00 | 34.17 | 1,074,671 | +0.51(+1.52%) |
Jul 16, 2019 | 33.79 | 33.81 | 33.54 | 33.66 | 423,662 | +0.11(+0.33%) |
Jul 15, 2019 | 33.43 | 33.64 | 33.41 | 33.55 | 1,211,339 | +0.21(+0.63%) |
Jul 12, 2019 | 33.42 | 33.55 | 33.14 | 33.34 | 1,568,400 | -0.81(-2.37%) |
Jul 11, 2019 | 34.71 | 34.72 | 34.05 | 34.15 | 1,150,365 | -0.59(-1.70%) |
Jul 10, 2019 | 34.93 | 35.04 | 34.68 | 34.74 | 306,746 | +0.04(+0.12%) |
Jul 09, 2019 | 34.51 | 34.80 | 34.51 | 34.70 | 1,487,559 | +0.00(+0.00%) |
Jul 08, 2019 | 34.66 | 34.79 | 34.57 | 34.70 | 407,725 | -0.32(-0.91%) |
Jul 05, 2019 | 35.29 | 35.32 | 35.01 | 35.02 | 652,500 | -0.60(-1.68%) |
Jul 03, 2019 | 35.64 | 35.69 | 35.50 | 35.62 | 384,700 | +0.09(+0.25%) |
Jul 02, 2019 | 35.32 | 35.53 | 35.32 | 35.53 | 508,910 | +0.19(+0.54%) |
Jul 01, 2019 | 35.45 | 35.50 | 35.25 | 35.34 | 719,050 | +0.24(+0.68%) |
Jun 28, 2019 | 35.00 | 35.15 | 34.87 | 35.10 | 4,124,900 | +0.15(+0.43%) |
Jun 27, 2019 | 35.02 | 35.09 | 34.87 | 34.95 | 1,616,806 | -0.02(-0.06%) |
Jun 26, 2019 | 35.16 | 35.21 | 34.97 | 34.97 | 2,232,188 | -0.22(-0.63%) |
Jun 25, 2019 | 35.48 | 35.57 | 35.17 | 35.19 | 2,977,244 | -0.20(-0.55%) |
Jun 24, 2019 | 35.32 | 35.60 | 35.27 | 35.38 | 707,323 | -0.22(-0.60%) |
Jun 21, 2019 | 35.44 | 35.63 | 35.32 | 35.60 | 691,500 | -0.16(-0.45%) |
Jun 20, 2019 | 35.88 | 35.90 | 35.65 | 35.76 | 1,041,174 | +0.53(+1.50%) |
Jun 19, 2019 | 34.82 | 35.25 | 34.81 | 35.23 | 1,175,576 | +0.39(+1.12%) |
Jun 18, 2019 | 34.85 | 34.95 | 34.72 | 34.84 | 644,877 | +0.40(+1.16%) |
Jun 17, 2019 | 34.39 | 34.52 | 34.37 | 34.44 | 369,504 | -0.11(-0.32%) |
Jun 14, 2019 | 34.58 | 34.72 | 34.51 | 34.55 | 357,700 | -0.17(-0.49%) |
Jun 13, 2019 | 34.85 | 34.87 | 34.63 | 34.72 | 1,829,949 | +0.08(+0.23%) |
Jun 12, 2019 | 34.48 | 34.83 | 34.48 | 34.64 | 1,933,371 | +0.54(+1.58%) |
Jun 11, 2019 | 34.57 | 34.60 | 34.08 | 34.10 | 3,386,444 | -0.12(-0.35%) |
Jun 10, 2019 | 34.01 | 34.35 | 33.96 | 34.22 | 1,189,400 | -0.02(-0.06%) |
Jun 07, 2019 | 34.00 | 34.29 | 33.98 | 34.24 | 1,162,800 | +0.44(+1.30%) |
Jun 06, 2019 | 33.68 | 33.94 | 33.67 | 33.80 | 587,366 | +0.53(+1.59%) |
Jun 05, 2019 | 33.48 | 33.54 | 33.24 | 33.27 | 868,964 | +0.09(+0.27%) |
Jun 04, 2019 | 33.29 | 33.31 | 33.00 | 33.18 | 761,160 | -0.03(-0.09%) |
Jun 03, 2019 | 33.04 | 33.32 | 32.95 | 33.21 | 1,337,675 | +0.33(+1.00%) |
May 31, 2019 | 32.90 | 32.94 | 32.67 | 32.88 | 883,300 | -0.17(-0.51%) |
May 30, 2019 | 32.75 | 33.17 | 32.75 | 33.05 | 947,168 | -0.01(-0.03%) |
May 29, 2019 | 32.84 | 33.15 | 32.70 | 33.06 | 1,409,743 | -0.18(-0.54%) |
May 28, 2019 | 33.50 | 33.57 | 33.19 | 33.24 | 810,015 | -0.76(-2.24%) |
May 24, 2019 | 34.01 | 34.08 | 33.85 | 34.00 | 625,400 | +0.25(+0.74%) |
May 23, 2019 | 33.46 | 33.78 | 33.41 | 33.75 | 1,991,752 | +0.24(+0.72%) |
May 22, 2019 | 32.98 | 33.62 | 32.97 | 33.51 | 1,766,958 | +0.46(+1.39%) |
May 21, 2019 | 32.79 | 33.08 | 32.71 | 33.05 | 1,950,834 | -0.06(-0.18%) |
May 20, 2019 | 32.81 | 33.11 | 32.73 | 33.11 | 1,015,574 | +0.27(+0.82%) |
May 17, 2019 | 32.74 | 32.99 | 32.70 | 32.84 | 1,207,700 | +0.23(+0.71%) |
May 16, 2019 | 32.56 | 32.87 | 32.55 | 32.61 | 2,301,575 | +0.57(+1.78%) |
May 15, 2019 | 31.88 | 32.18 | 31.82 | 32.04 | 984,712 | +0.01(+0.03%) |
May 14, 2019 | 31.95 | 32.08 | 31.86 | 32.03 | 717,972 | +0.04(+0.13%) |
May 13, 2019 | 31.93 | 32.10 | 31.80 | 31.99 | 763,181 | -0.07(-0.22%) |
May 10, 2019 | 32.15 | 32.16 | 31.82 | 32.06 | 703,100 | -0.07(-0.22%) |
May 09, 2019 | 32.30 | 32.34 | 32.02 | 32.13 | 738,741 | -0.47(-1.44%) |
May 08, 2019 | 32.68 | 32.75 | 32.58 | 32.60 | 818,592 | +0.12(+0.37%) |
May 07, 2019 | 32.84 | 32.84 | 32.45 | 32.48 | 605,620 | -0.53(-1.61%) |
May 06, 2019 | 32.73 | 33.17 | 32.72 | 33.01 | 575,585 | -0.22(-0.66%) |
May 03, 2019 | 33.21 | 33.27 | 33.04 | 33.23 | 1,415,500 | +0.32(+0.97%) |
May 02, 2019 | 32.86 | 32.96 | 32.77 | 32.91 | 586,755 | -0.14(-0.42%) |