Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.34 | 31.50 | 31.20 | 31.39 | 2,686,393 | -0.18(-0.57%) |
Jul 30, 2019 | 31.59 | 31.64 | 31.50 | 31.57 | 1,883,132 | -0.16(-0.52%) |
Jul 29, 2019 | 31.91 | 32.00 | 31.73 | 31.73 | 1,624,058 | -0.35(-1.10%) |
Jul 26, 2019 | 32.08 | 32.16 | 32.02 | 32.09 | 1,185,468 | +0.11(+0.34%) |
Jul 25, 2019 | 32.05 | 32.13 | 31.83 | 31.98 | 3,289,649 | -0.14(-0.44%) |
Jul 24, 2019 | 32.08 | 32.16 | 32.05 | 32.12 | 1,846,914 | -0.44(-1.34%) |
Jul 23, 2019 | 32.69 | 32.72 | 32.55 | 32.55 | 1,883,756 | +0.17(+0.53%) |
Jul 22, 2019 | 32.36 | 32.40 | 32.23 | 32.38 | 1,439,984 | +0.07(+0.22%) |
Jul 19, 2019 | 32.20 | 32.38 | 32.20 | 32.31 | 1,766,304 | -0.07(-0.22%) |
Jul 18, 2019 | 32.36 | 32.40 | 32.26 | 32.38 | 1,218,145 | +0.16(+0.49%) |
Jul 17, 2019 | 32.38 | 32.39 | 32.19 | 32.23 | 1,333,530 | -0.21(-0.65%) |
Jul 16, 2019 | 32.48 | 32.62 | 32.43 | 32.44 | 1,095,428 | -0.16(-0.48%) |
Jul 15, 2019 | 32.67 | 32.68 | 32.55 | 32.59 | 1,325,952 | +0.05(+0.17%) |
Jul 12, 2019 | 32.58 | 32.61 | 32.52 | 32.54 | 1,130,455 | -0.05(-0.17%) |
Jul 11, 2019 | 32.57 | 32.62 | 32.51 | 32.59 | 1,334,573 | +0.04(+0.12%) |
Jul 10, 2019 | 32.64 | 32.75 | 32.50 | 32.55 | 1,526,730 | -0.15(-0.45%) |
Jul 09, 2019 | 32.63 | 32.72 | 32.56 | 32.70 | 1,600,360 | +0.02(+0.07%) |
Jul 08, 2019 | 32.55 | 32.73 | 32.50 | 32.68 | 1,268,315 | -0.21(-0.64%) |
Jul 05, 2019 | 32.93 | 32.96 | 32.75 | 32.89 | 1,315,453 | -0.02(-0.05%) |
Jul 03, 2019 | 32.86 | 32.95 | 32.85 | 32.91 | 961,194 | +0.02(+0.05%) |
Jul 02, 2019 | 32.84 | 32.95 | 32.80 | 32.89 | 1,546,724 | +0.16(+0.50%) |
Jul 01, 2019 | 32.83 | 32.87 | 32.63 | 32.73 | 1,562,156 | +0.10(+0.31%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.48 | 32.63 | 2,179,158 | +0.26(+0.80%) |
Jun 27, 2019 | 32.41 | 32.49 | 32.34 | 32.37 | 1,621,537 | +0.20(+0.61%) |
Jun 26, 2019 | 32.35 | 32.36 | 32.16 | 32.17 | 2,168,607 | +0.14(+0.44%) |
Jun 25, 2019 | 32.12 | 32.21 | 32.02 | 32.03 | 1,490,164 | -0.06(-0.19%) |
Jun 24, 2019 | 32.09 | 32.26 | 32.06 | 32.09 | 1,153,958 | -0.03(-0.10%) |
Jun 21, 2019 | 32.13 | 32.30 | 32.07 | 32.13 | 3,660,802 | -0.43(-1.32%) |
Jun 20, 2019 | 32.48 | 32.57 | 32.39 | 32.55 | 2,847,838 | +0.18(+0.56%) |
Jun 19, 2019 | 32.52 | 32.53 | 32.36 | 32.38 | 1,517,424 | +0.14(+0.44%) |
Jun 18, 2019 | 32.16 | 32.39 | 32.10 | 32.23 | 2,176,852 | +0.47(+1.48%) |
Jun 17, 2019 | 32.05 | 32.08 | 31.73 | 31.77 | 1,434,794 | -0.09(-0.29%) |
Jun 14, 2019 | 31.84 | 31.90 | 31.77 | 31.86 | 2,154,339 | -0.23(-0.71%) |
Jun 13, 2019 | 32.20 | 32.20 | 32.03 | 32.09 | 1,507,951 | -0.13(-0.41%) |
Jun 12, 2019 | 32.43 | 32.43 | 32.22 | 32.22 | 1,929,066 | -0.41(-1.27%) |
Jun 11, 2019 | 32.73 | 32.75 | 32.61 | 32.63 | 1,576,465 | +0.09(+0.26%) |
Jun 10, 2019 | 32.50 | 32.67 | 32.48 | 32.55 | 1,228,128 | +0.14(+0.43%) |
Jun 07, 2019 | 32.40 | 32.52 | 32.36 | 32.41 | 1,805,965 | +0.22(+0.68%) |
Jun 06, 2019 | 32.07 | 32.25 | 31.98 | 32.19 | 2,015,139 | +0.03(+0.10%) |
Jun 05, 2019 | 32.13 | 32.18 | 32.02 | 32.16 | 1,855,163 | -0.04(-0.12%) |
Jun 04, 2019 | 32.12 | 32.25 | 32.03 | 32.20 | 2,396,575 | +0.27(+0.86%) |
Jun 03, 2019 | 31.95 | 32.02 | 31.84 | 31.92 | 2,350,655 | +0.05(+0.17%) |
May 31, 2019 | 31.70 | 31.91 | 31.66 | 31.87 | 2,581,266 | -0.41(-1.26%) |
May 30, 2019 | 32.30 | 32.38 | 32.20 | 32.27 | 2,414,324 | -0.21(-0.65%) |
May 29, 2019 | 32.18 | 32.50 | 32.18 | 32.48 | 2,467,055 | +0.00(+0.00%) |
May 28, 2019 | 32.59 | 32.70 | 32.48 | 32.48 | 2,012,835 | -0.34(-1.05%) |
May 24, 2019 | 32.80 | 32.88 | 32.73 | 32.83 | 1,216,301 | +0.15(+0.45%) |
May 23, 2019 | 32.59 | 32.70 | 32.45 | 32.68 | 2,274,313 | +0.09(+0.26%) |
May 22, 2019 | 32.48 | 32.70 | 32.48 | 32.59 | 2,025,947 | +0.02(+0.05%) |
May 21, 2019 | 32.56 | 32.69 | 32.49 | 32.58 | 1,983,578 | +0.20(+0.63%) |
May 20, 2019 | 32.29 | 32.44 | 32.23 | 32.38 | 2,376,742 | -0.15(-0.46%) |
May 17, 2019 | 32.50 | 32.70 | 32.48 | 32.52 | 2,282,404 | -0.48(-1.47%) |
May 16, 2019 | 32.95 | 33.12 | 32.93 | 33.01 | 1,998,187 | +0.13(+0.40%) |
May 15, 2019 | 32.61 | 32.96 | 32.54 | 32.88 | 2,062,610 | +0.32(+0.97%) |
May 14, 2019 | 32.57 | 32.71 | 32.48 | 32.56 | 1,942,170 | +0.06(+0.19%) |
May 13, 2019 | 32.64 | 32.73 | 32.44 | 32.50 | 2,091,702 | -0.61(-1.84%) |
May 10, 2019 | 32.88 | 33.19 | 32.75 | 33.11 | 1,878,052 | +0.06(+0.19%) |
May 09, 2019 | 32.60 | 33.07 | 32.54 | 33.05 | 2,866,386 | -0.05(-0.14%) |
May 08, 2019 | 33.11 | 33.22 | 33.05 | 33.09 | 2,661,423 | -0.24(-0.72%) |
May 07, 2019 | 33.43 | 33.44 | 33.23 | 33.33 | 3,180,995 | -0.49(-1.46%) |
May 06, 2019 | 33.52 | 33.88 | 33.47 | 33.83 | 3,123,307 | -0.70(-2.04%) |
May 03, 2019 | 34.40 | 34.71 | 34.37 | 34.53 | 3,073,212 | +0.95(+2.83%) |
May 02, 2019 | 33.60 | 33.71 | 33.52 | 33.58 | 2,788,938 | +0.21(+0.63%) |