Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.46 | 32.55 | 32.01 | 32.15 | 309,683 | -0.31(-0.95%) |
Jul 30, 2019 | 32.15 | 32.46 | 32.07 | 32.46 | 251,866 | +0.12(+0.38%) |
Jul 29, 2019 | 32.44 | 32.46 | 32.28 | 32.33 | 169,306 | -0.06(-0.19%) |
Jul 26, 2019 | 32.32 | 32.44 | 32.21 | 32.39 | 168,968 | +0.17(+0.52%) |
Jul 25, 2019 | 32.42 | 32.44 | 32.19 | 32.23 | 337,796 | -0.21(-0.65%) |
Jul 24, 2019 | 32.12 | 32.47 | 32.12 | 32.44 | 170,748 | +0.31(+0.96%) |
Jul 23, 2019 | 31.89 | 32.15 | 31.86 | 32.13 | 310,075 | +0.35(+1.11%) |
Jul 22, 2019 | 31.93 | 32.02 | 31.75 | 31.78 | 331,099 | -0.08(-0.25%) |
Jul 19, 2019 | 32.05 | 32.16 | 31.85 | 31.85 | 185,885 | -0.14(-0.44%) |
Jul 18, 2019 | 31.93 | 32.05 | 31.81 | 32.00 | 246,128 | +0.04(+0.14%) |
Jul 17, 2019 | 32.23 | 32.23 | 31.93 | 31.95 | 245,999 | -0.30(-0.93%) |
Jul 16, 2019 | 32.15 | 32.32 | 32.09 | 32.25 | 225,379 | +0.07(+0.22%) |
Jul 15, 2019 | 32.29 | 32.29 | 32.08 | 32.18 | 327,358 | -0.07(-0.22%) |
Jul 12, 2019 | 32.01 | 32.30 | 32.01 | 32.25 | 236,272 | +0.28(+0.88%) |
Jul 11, 2019 | 32.07 | 32.07 | 31.82 | 31.97 | 312,832 | -0.06(-0.19%) |
Jul 10, 2019 | 32.19 | 32.23 | 31.98 | 32.03 | 205,182 | +0.00(+0.00%) |
Jul 09, 2019 | 32.00 | 32.08 | 31.91 | 32.03 | 249,814 | -0.09(-0.27%) |
Jul 08, 2019 | 32.20 | 32.29 | 32.04 | 32.12 | 147,070 | -0.18(-0.55%) |
Jul 05, 2019 | 32.10 | 32.30 | 31.93 | 32.30 | 172,948 | +0.03(+0.08%) |
Jul 03, 2019 | 32.04 | 32.28 | 32.03 | 32.27 | 168,522 | +0.30(+0.94%) |
Jul 02, 2019 | 31.99 | 32.04 | 31.86 | 31.97 | 342,107 | -0.01(-0.03%) |
Jul 01, 2019 | 32.27 | 32.32 | 31.84 | 31.98 | 343,821 | +0.08(+0.25%) |
Jun 28, 2019 | 31.70 | 31.97 | 31.70 | 31.90 | 263,394 | +0.33(+1.03%) |
Jun 27, 2019 | 31.42 | 31.61 | 31.42 | 31.57 | 280,032 | +0.26(+0.82%) |
Jun 26, 2019 | 31.48 | 31.51 | 31.30 | 31.32 | 373,000 | -0.05(-0.17%) |
Jun 25, 2019 | 31.57 | 31.57 | 31.37 | 31.37 | 387,690 | -0.13(-0.42%) |
Jun 24, 2019 | 31.85 | 31.85 | 31.50 | 31.50 | 393,992 | -0.30(-0.93%) |
Jun 21, 2019 | 31.89 | 31.92 | 31.69 | 31.80 | 248,751 | -0.13(-0.41%) |
Jun 20, 2019 | 31.96 | 31.97 | 31.69 | 31.93 | 245,038 | +0.26(+0.83%) |
Jun 19, 2019 | 31.59 | 31.71 | 31.52 | 31.67 | 192,565 | +0.09(+0.28%) |
Jun 18, 2019 | 31.47 | 31.76 | 31.44 | 31.58 | 251,630 | +0.29(+0.93%) |
Jun 17, 2019 | 31.40 | 31.43 | 31.28 | 31.29 | 286,021 | -0.03(-0.08%) |
Jun 14, 2019 | 31.51 | 31.51 | 31.25 | 31.31 | 253,077 | -0.18(-0.59%) |
Jun 13, 2019 | 31.32 | 31.50 | 31.28 | 31.50 | 296,016 | +0.32(+1.04%) |
Jun 12, 2019 | 31.25 | 31.28 | 31.15 | 31.17 | 366,792 | -0.07(-0.23%) |
Jun 11, 2019 | 31.42 | 31.50 | 31.17 | 31.24 | 252,256 | +0.02(+0.06%) |
Jun 10, 2019 | 31.30 | 31.40 | 31.18 | 31.23 | 247,140 | +0.04(+0.14%) |
Jun 07, 2019 | 31.20 | 31.34 | 31.12 | 31.18 | 196,154 | +0.13(+0.42%) |
Jun 06, 2019 | 31.04 | 31.14 | 30.81 | 31.05 | 365,327 | +0.04(+0.14%) |
Jun 05, 2019 | 30.99 | 31.02 | 30.66 | 31.01 | 230,213 | +0.15(+0.48%) |
Jun 04, 2019 | 30.41 | 30.86 | 30.40 | 30.86 | 365,924 | +0.70(+2.33%) |
Jun 03, 2019 | 29.83 | 30.24 | 29.83 | 30.16 | 365,032 | +0.38(+1.27%) |
May 31, 2019 | 29.78 | 29.87 | 29.65 | 29.78 | 321,839 | -0.28(-0.93%) |
May 30, 2019 | 30.21 | 30.37 | 29.97 | 30.06 | 357,521 | -0.09(-0.29%) |
May 29, 2019 | 30.24 | 30.24 | 29.96 | 30.15 | 501,983 | -0.25(-0.81%) |
May 28, 2019 | 30.76 | 30.81 | 30.39 | 30.39 | 199,650 | -0.33(-1.07%) |
May 24, 2019 | 30.83 | 30.84 | 30.61 | 30.72 | 192,637 | +0.09(+0.29%) |
May 23, 2019 | 30.81 | 30.81 | 30.49 | 30.63 | 559,802 | -0.40(-1.30%) |
May 22, 2019 | 31.21 | 31.21 | 30.98 | 31.04 | 284,319 | -0.29(-0.92%) |
May 21, 2019 | 31.12 | 31.35 | 31.12 | 31.33 | 278,827 | +0.37(+1.19%) |
May 20, 2019 | 31.03 | 31.12 | 30.89 | 30.96 | 274,238 | -0.25(-0.79%) |
May 17, 2019 | 31.21 | 31.50 | 31.17 | 31.20 | 375,231 | -0.23(-0.72%) |
May 16, 2019 | 31.32 | 31.57 | 31.30 | 31.43 | 377,767 | +0.18(+0.56%) |
May 15, 2019 | 31.00 | 31.30 | 30.95 | 31.26 | 266,787 | +0.14(+0.45%) |
May 14, 2019 | 30.99 | 31.26 | 30.91 | 31.12 | 238,256 | +0.25(+0.79%) |
May 13, 2019 | 31.14 | 31.14 | 30.75 | 30.87 | 413,075 | -0.76(-2.41%) |
May 10, 2019 | 31.38 | 31.70 | 31.06 | 31.63 | 271,951 | +0.16(+0.50%) |
May 09, 2019 | 31.35 | 31.54 | 31.10 | 31.48 | 339,066 | -0.05(-0.17%) |
May 08, 2019 | 31.62 | 31.74 | 31.50 | 31.53 | 240,564 | -0.14(-0.44%) |
May 07, 2019 | 31.93 | 31.97 | 31.49 | 31.67 | 419,225 | -0.52(-1.61%) |
May 06, 2019 | 31.90 | 32.23 | 31.85 | 32.19 | 361,731 | -0.12(-0.38%) |
May 03, 2019 | 32.04 | 32.34 | 32.04 | 32.31 | 310,182 | +0.43(+1.35%) |
May 02, 2019 | 31.83 | 31.96 | 31.65 | 31.88 | 325,371 | +0.02(+0.05%) |