Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.41 | 33.81 | 33.30 | 33.48 | 3,264,523 | -0.44(-1.29%) |
Jul 30, 2019 | 34.07 | 34.18 | 33.87 | 33.92 | 2,932,699 | -0.29(-0.85%) |
Jul 29, 2019 | 34.39 | 34.44 | 34.19 | 34.21 | 3,625,465 | +0.22(+0.64%) |
Jul 26, 2019 | 33.80 | 34.00 | 33.72 | 33.99 | 3,388,859 | +0.30(+0.89%) |
Jul 25, 2019 | 33.90 | 33.92 | 33.67 | 33.69 | 3,887,125 | +0.09(+0.27%) |
Jul 24, 2019 | 33.71 | 33.76 | 33.48 | 33.60 | 3,445,707 | +0.09(+0.27%) |
Jul 23, 2019 | 33.59 | 33.65 | 33.46 | 33.51 | 3,074,922 | +0.15(+0.46%) |
Jul 22, 2019 | 33.51 | 33.51 | 33.36 | 33.36 | 2,354,171 | +0.14(+0.42%) |
Jul 19, 2019 | 33.33 | 33.37 | 33.20 | 33.22 | 2,137,009 | -0.37(-1.09%) |
Jul 18, 2019 | 33.35 | 33.59 | 33.25 | 33.59 | 2,138,120 | +0.22(+0.66%) |
Jul 17, 2019 | 33.46 | 33.50 | 33.32 | 33.37 | 2,168,852 | -0.03(-0.10%) |
Jul 16, 2019 | 33.65 | 33.65 | 33.33 | 33.40 | 3,560,232 | +0.23(+0.68%) |
Jul 15, 2019 | 33.26 | 33.39 | 33.07 | 33.17 | 3,395,336 | +0.39(+1.19%) |
Jul 12, 2019 | 33.10 | 33.11 | 32.62 | 32.78 | 5,318,974 | -0.41(-1.25%) |
Jul 11, 2019 | 33.58 | 33.60 | 32.96 | 33.20 | 5,133,073 | -0.15(-0.44%) |
Jul 10, 2019 | 33.26 | 33.37 | 33.24 | 33.34 | 1,798,168 | +0.29(+0.88%) |
Jul 09, 2019 | 33.02 | 33.21 | 32.98 | 33.05 | 4,247,472 | +0.19(+0.57%) |
Jul 08, 2019 | 33.00 | 33.06 | 32.86 | 32.86 | 3,087,012 | -0.27(-0.81%) |
Jul 05, 2019 | 33.27 | 33.28 | 33.01 | 33.13 | 2,604,804 | -0.39(-1.16%) |
Jul 03, 2019 | 33.48 | 33.57 | 33.41 | 33.52 | 1,849,724 | +0.33(+1.00%) |
Jul 02, 2019 | 32.81 | 33.20 | 32.79 | 33.19 | 2,292,988 | +0.40(+1.21%) |
Jul 01, 2019 | 32.81 | 32.83 | 32.56 | 32.79 | 2,877,762 | +0.33(+1.02%) |
Jun 28, 2019 | 32.51 | 32.60 | 32.43 | 32.46 | 2,429,350 | +0.05(+0.15%) |
Jun 27, 2019 | 32.34 | 32.55 | 32.33 | 32.41 | 1,973,376 | -0.14(-0.42%) |
Jun 26, 2019 | 32.77 | 32.80 | 32.55 | 32.55 | 1,790,172 | -0.41(-1.23%) |
Jun 25, 2019 | 33.16 | 33.23 | 32.93 | 32.95 | 1,734,623 | +0.03(+0.10%) |
Jun 24, 2019 | 32.75 | 33.00 | 32.73 | 32.92 | 2,443,540 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.66 | 4,113,238 | -0.11(-0.35%) |
Jun 20, 2019 | 33.25 | 33.33 | 32.77 | 32.77 | 4,873,572 | -0.48(-1.44%) |
Jun 19, 2019 | 32.78 | 33.26 | 32.76 | 33.25 | 3,112,266 | +0.63(+1.94%) |
Jun 18, 2019 | 32.73 | 32.73 | 32.48 | 32.62 | 2,175,634 | +0.24(+0.73%) |
Jun 17, 2019 | 32.32 | 32.46 | 32.31 | 32.38 | 1,685,457 | -0.15(-0.47%) |
Jun 14, 2019 | 32.40 | 32.56 | 32.38 | 32.54 | 2,264,377 | -0.01(-0.02%) |
Jun 13, 2019 | 32.61 | 32.66 | 32.48 | 32.55 | 2,102,963 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.79 | 32.64 | 32.68 | 3,696,351 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,981 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.34 | 32.54 | 2,922,968 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,164,160 | +0.67(+2.10%) |
Jun 06, 2019 | 31.70 | 31.89 | 31.60 | 31.61 | 3,459,654 | +0.25(+0.80%) |
Jun 05, 2019 | 31.59 | 31.65 | 31.34 | 31.36 | 2,573,412 | -0.18(-0.57%) |
Jun 04, 2019 | 31.63 | 31.65 | 31.39 | 31.54 | 2,477,566 | -0.12(-0.38%) |
Jun 03, 2019 | 31.74 | 31.85 | 31.55 | 31.66 | 2,616,791 | +0.32(+1.04%) |
May 31, 2019 | 31.29 | 31.44 | 31.17 | 31.34 | 2,497,164 | -0.08(-0.26%) |
May 30, 2019 | 31.59 | 31.61 | 31.31 | 31.42 | 2,622,754 | -0.11(-0.36%) |
May 29, 2019 | 31.53 | 31.65 | 31.44 | 31.53 | 2,566,933 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.39 | 31.76 | 31.78 | 3,309,413 | -0.81(-2.49%) |
May 24, 2019 | 32.56 | 32.70 | 32.51 | 32.59 | 2,098,294 | +0.15(+0.48%) |
May 23, 2019 | 32.38 | 32.47 | 32.30 | 32.43 | 2,262,996 | -0.17(-0.52%) |
May 22, 2019 | 31.87 | 32.61 | 31.86 | 32.60 | 3,431,843 | +0.66(+2.06%) |
May 21, 2019 | 31.91 | 32.05 | 31.88 | 31.95 | 2,751,453 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.06 | 31.84 | 31.95 | 2,112,571 | -0.06(-0.18%) |
May 17, 2019 | 31.85 | 32.18 | 31.85 | 32.00 | 2,372,633 | +0.10(+0.30%) |
May 16, 2019 | 31.96 | 32.14 | 31.87 | 31.91 | 3,186,605 | +0.19(+0.60%) |
May 15, 2019 | 31.61 | 31.77 | 31.52 | 31.72 | 2,805,274 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.70 | 31.38 | 31.42 | 2,906,181 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.61 | 31.31 | 31.52 | 2,906,414 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.35 | 31.68 | 3,211,467 | -0.10(-0.33%) |
May 09, 2019 | 31.57 | 31.85 | 31.54 | 31.78 | 2,096,576 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.93 | 31.73 | 31.85 | 2,538,190 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,945,547 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.54 | 32.26 | 32.48 | 2,524,509 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.65 | 2,707,940 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.42 | 2,982,483 | +0.04(+0.12%) |