Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.68 | 33.75 | 32.56 | 33.00 | 40,342,864 | -0.50(-1.48%) |
Jul 30, 2019 | 33.43 | 33.73 | 33.31 | 33.50 | 18,352,244 | -0.24(-0.70%) |
Jul 29, 2019 | 33.52 | 33.75 | 33.22 | 33.73 | 23,337,272 | +0.04(+0.11%) |
Jul 26, 2019 | 33.68 | 33.77 | 33.33 | 33.70 | 26,833,222 | +0.26(+0.78%) |
Jul 25, 2019 | 33.90 | 33.91 | 33.24 | 33.44 | 33,564,404 | -0.63(-1.85%) |
Jul 24, 2019 | 34.06 | 34.34 | 33.98 | 34.07 | 21,541,994 | +0.18(+0.52%) |
Jul 23, 2019 | 34.18 | 34.22 | 33.79 | 33.89 | 23,223,630 | -0.36(-1.06%) |
Jul 22, 2019 | 34.36 | 34.43 | 34.12 | 34.25 | 19,248,944 | +0.13(+0.37%) |
Jul 19, 2019 | 34.56 | 34.57 | 33.99 | 34.13 | 42,859,228 | -0.48(-1.39%) |
Jul 18, 2019 | 34.22 | 34.70 | 34.16 | 34.61 | 28,481,358 | +0.52(+1.52%) |
Jul 17, 2019 | 34.13 | 34.27 | 33.96 | 34.09 | 26,746,172 | +0.19(+0.55%) |
Jul 16, 2019 | 34.06 | 34.27 | 33.79 | 33.90 | 33,330,970 | -0.13(-0.37%) |
Jul 15, 2019 | 34.39 | 34.43 | 33.93 | 34.03 | 23,546,396 | -0.33(-0.95%) |
Jul 12, 2019 | 34.70 | 34.78 | 34.25 | 34.36 | 26,822,702 | -0.18(-0.52%) |
Jul 11, 2019 | 34.66 | 34.86 | 34.32 | 34.53 | 39,069,728 | -0.12(-0.34%) |
Jul 10, 2019 | 34.53 | 34.99 | 34.51 | 34.65 | 42,624,160 | +0.53(+1.54%) |
Jul 09, 2019 | 33.56 | 34.20 | 33.56 | 34.13 | 32,585,862 | +0.33(+0.99%) |
Jul 08, 2019 | 33.70 | 33.89 | 33.59 | 33.79 | 27,311,224 | +0.24(+0.73%) |
Jul 05, 2019 | 33.19 | 33.63 | 33.04 | 33.55 | 39,263,792 | +1.01(+3.10%) |
Jul 03, 2019 | 32.21 | 32.68 | 32.12 | 32.54 | 23,439,658 | +0.30(+0.92%) |
Jul 02, 2019 | 32.47 | 32.77 | 31.99 | 32.24 | 38,127,512 | -0.30(-0.91%) |
Jul 01, 2019 | 33.04 | 33.12 | 32.44 | 32.54 | 32,667,490 | +0.12(+0.37%) |
Jun 28, 2019 | 32.64 | 32.70 | 32.35 | 32.42 | 29,522,180 | +0.02(+0.07%) |
Jun 27, 2019 | 32.02 | 32.54 | 31.65 | 32.40 | 44,012,264 | +0.10(+0.32%) |
Jun 26, 2019 | 32.44 | 32.48 | 32.06 | 32.29 | 47,791,980 | +0.26(+0.81%) |
Jun 25, 2019 | 32.75 | 32.83 | 31.96 | 32.03 | 49,389,752 | -0.88(-2.66%) |
Jun 24, 2019 | 32.80 | 33.09 | 32.68 | 32.91 | 25,011,288 | +0.01(+0.02%) |
Jun 21, 2019 | 32.56 | 32.99 | 32.55 | 32.90 | 45,431,676 | +0.14(+0.43%) |
Jun 20, 2019 | 32.87 | 33.09 | 32.49 | 32.76 | 66,560,952 | +0.65(+2.03%) |
Jun 19, 2019 | 31.66 | 32.21 | 31.44 | 32.11 | 31,061,740 | +0.36(+1.14%) |
Jun 18, 2019 | 31.43 | 31.83 | 31.40 | 31.75 | 34,025,268 | +0.82(+2.64%) |
Jun 17, 2019 | 31.08 | 31.28 | 30.77 | 30.93 | 24,600,690 | +0.00(+0.00%) |
Jun 14, 2019 | 31.33 | 31.45 | 30.75 | 30.93 | 50,208,944 | -0.71(-2.24%) |
Jun 13, 2019 | 31.71 | 31.97 | 31.50 | 31.64 | 36,384,592 | +0.31(+1.01%) |
Jun 12, 2019 | 31.65 | 31.98 | 31.26 | 31.32 | 48,817,880 | -0.42(-1.31%) |
Jun 11, 2019 | 31.32 | 31.76 | 31.21 | 31.74 | 42,726,660 | +0.79(+2.55%) |
Jun 10, 2019 | 31.04 | 31.19 | 30.73 | 30.95 | 32,062,904 | -0.24(-0.77%) |
Jun 07, 2019 | 31.01 | 31.48 | 30.94 | 31.19 | 31,494,778 | +0.28(+0.90%) |
Jun 06, 2019 | 30.89 | 31.08 | 30.58 | 30.91 | 24,754,232 | +0.48(+1.59%) |
Jun 05, 2019 | 31.19 | 31.19 | 30.28 | 30.43 | 38,025,084 | -0.73(-2.35%) |
Jun 04, 2019 | 30.93 | 31.18 | 30.79 | 31.16 | 34,839,480 | +0.44(+1.43%) |
Jun 03, 2019 | 30.79 | 30.95 | 30.51 | 30.72 | 37,839,140 | +0.23(+0.74%) |
May 31, 2019 | 30.28 | 30.91 | 30.23 | 30.50 | 53,256,908 | +0.21(+0.70%) |
May 30, 2019 | 30.10 | 30.56 | 30.09 | 30.28 | 47,763,396 | +0.32(+1.08%) |
May 29, 2019 | 29.69 | 30.09 | 29.54 | 29.96 | 42,562,628 | +0.47(+1.59%) |
May 28, 2019 | 29.18 | 29.70 | 28.96 | 29.49 | 51,534,276 | +0.78(+2.70%) |
May 24, 2019 | 28.92 | 28.92 | 28.61 | 28.72 | 28,648,664 | +0.09(+0.31%) |
May 23, 2019 | 28.51 | 28.97 | 28.34 | 28.63 | 29,091,666 | -0.19(-0.66%) |
May 22, 2019 | 29.07 | 29.19 | 28.74 | 28.82 | 28,727,814 | +0.07(+0.25%) |
May 21, 2019 | 27.77 | 28.84 | 27.63 | 28.75 | 48,960,400 | +1.13(+4.08%) |
May 20, 2019 | 27.18 | 27.77 | 27.02 | 27.62 | 43,017,308 | +0.53(+1.97%) |
May 17, 2019 | 27.28 | 27.66 | 26.87 | 27.09 | 44,683,464 | -0.48(-1.75%) |
May 16, 2019 | 27.88 | 28.09 | 27.44 | 27.57 | 45,282,056 | -0.58(-2.06%) |
May 15, 2019 | 27.79 | 28.48 | 27.73 | 28.15 | 28,791,478 | -0.39(-1.36%) |
May 14, 2019 | 28.56 | 28.77 | 28.37 | 28.53 | 34,648,740 | +0.10(+0.33%) |
May 13, 2019 | 28.62 | 28.78 | 28.36 | 28.44 | 50,746,864 | -1.03(-3.50%) |
May 10, 2019 | 29.54 | 29.66 | 28.89 | 29.47 | 35,308,356 | -0.03(-0.10%) |
May 09, 2019 | 29.41 | 29.74 | 29.10 | 29.50 | 33,634,272 | -0.45(-1.52%) |
May 08, 2019 | 30.01 | 30.26 | 29.94 | 29.96 | 35,930,364 | +0.58(+1.97%) |
May 07, 2019 | 29.13 | 29.38 | 28.63 | 29.38 | 42,952,260 | -0.25(-0.84%) |
May 06, 2019 | 29.46 | 29.72 | 29.44 | 29.63 | 27,244,322 | -0.53(-1.77%) |
May 03, 2019 | 30.07 | 30.23 | 29.97 | 30.16 | 25,981,864 | +0.40(+1.33%) |
May 02, 2019 | 29.77 | 29.93 | 29.66 | 29.77 | 31,238,656 | -0.04(-0.12%) |