Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.24 | 30.25 | 29.64 | 29.88 | 8,909,783 | -0.19(-0.63%) |
Jul 30, 2019 | 29.88 | 30.24 | 29.80 | 30.07 | 11,151,393 | +0.68(+2.30%) |
Jul 29, 2019 | 29.39 | 29.45 | 29.12 | 29.39 | 16,813,548 | +0.08(+0.28%) |
Jul 26, 2019 | 29.37 | 29.41 | 29.22 | 29.31 | 13,158,813 | -0.01(-0.03%) |
Jul 25, 2019 | 29.54 | 29.55 | 29.30 | 29.32 | 8,794,722 | -0.11(-0.38%) |
Jul 24, 2019 | 29.57 | 29.73 | 29.38 | 29.43 | 11,725,276 | -0.25(-0.84%) |
Jul 23, 2019 | 29.92 | 29.94 | 29.66 | 29.68 | 8,954,682 | +0.09(+0.31%) |
Jul 22, 2019 | 29.58 | 29.68 | 29.44 | 29.59 | 9,185,964 | +0.09(+0.31%) |
Jul 19, 2019 | 29.36 | 29.52 | 29.28 | 29.50 | 11,456,976 | +0.29(+1.00%) |
Jul 18, 2019 | 29.33 | 29.45 | 29.07 | 29.21 | 17,660,996 | -0.33(-1.12%) |
Jul 17, 2019 | 29.88 | 29.99 | 29.48 | 29.54 | 17,730,446 | -0.70(-2.31%) |
Jul 16, 2019 | 30.44 | 30.54 | 30.19 | 30.24 | 9,463,527 | -0.36(-1.18%) |
Jul 15, 2019 | 30.87 | 30.89 | 30.54 | 30.60 | 7,897,230 | -0.39(-1.26%) |
Jul 12, 2019 | 30.92 | 31.13 | 30.91 | 30.99 | 5,778,291 | -0.05(-0.17%) |
Jul 11, 2019 | 31.15 | 31.18 | 30.90 | 31.04 | 4,382,280 | +0.05(+0.15%) |
Jul 10, 2019 | 30.84 | 31.03 | 30.77 | 31.00 | 6,889,031 | +0.20(+0.66%) |
Jul 09, 2019 | 30.74 | 30.85 | 30.65 | 30.79 | 5,210,720 | -0.10(-0.32%) |
Jul 08, 2019 | 30.82 | 30.97 | 30.74 | 30.89 | 5,633,592 | +0.04(+0.12%) |
Jul 05, 2019 | 30.69 | 30.87 | 30.61 | 30.85 | 7,305,516 | -0.25(-0.80%) |
Jul 03, 2019 | 31.32 | 31.36 | 30.89 | 31.10 | 8,526,205 | -0.38(-1.19%) |
Jul 02, 2019 | 32.02 | 32.03 | 31.44 | 31.48 | 8,154,302 | -0.17(-0.52%) |
Jul 01, 2019 | 32.05 | 32.06 | 31.59 | 31.64 | 7,119,716 | +0.29(+0.91%) |
Jun 28, 2019 | 31.48 | 31.52 | 31.29 | 31.36 | 5,851,966 | +0.06(+0.19%) |
Jun 27, 2019 | 31.64 | 31.69 | 31.28 | 31.30 | 5,376,293 | -0.35(-1.09%) |
Jun 26, 2019 | 31.72 | 31.88 | 31.64 | 31.64 | 6,389,812 | +0.17(+0.53%) |
Jun 25, 2019 | 31.77 | 31.77 | 31.45 | 31.48 | 3,922,428 | -0.24(-0.76%) |
Jun 24, 2019 | 31.71 | 31.83 | 31.58 | 31.72 | 4,241,568 | -0.20(-0.64%) |
Jun 21, 2019 | 31.75 | 32.11 | 31.74 | 31.92 | 9,213,483 | +0.48(+1.53%) |
Jun 20, 2019 | 31.48 | 31.70 | 31.36 | 31.44 | 11,974,829 | +0.54(+1.75%) |
Jun 19, 2019 | 31.06 | 31.11 | 30.80 | 30.90 | 5,022,564 | +0.01(+0.02%) |
Jun 18, 2019 | 30.78 | 31.04 | 30.73 | 30.89 | 5,441,801 | +0.47(+1.56%) |
Jun 17, 2019 | 30.42 | 30.59 | 30.32 | 30.42 | 7,868,384 | -0.35(-1.12%) |
Jun 14, 2019 | 30.73 | 30.81 | 30.65 | 30.76 | 6,064,480 | -0.23(-0.75%) |
Jun 13, 2019 | 31.02 | 31.09 | 30.84 | 31.00 | 6,557,483 | +0.12(+0.39%) |
Jun 12, 2019 | 31.14 | 31.22 | 30.75 | 30.88 | 12,606,607 | -0.96(-3.02%) |
Jun 11, 2019 | 32.02 | 32.04 | 31.84 | 31.84 | 4,373,721 | +0.20(+0.62%) |
Jun 10, 2019 | 31.69 | 31.84 | 31.57 | 31.64 | 4,901,458 | -0.05(-0.14%) |
Jun 07, 2019 | 31.57 | 31.85 | 31.49 | 31.69 | 7,945,982 | +0.40(+1.27%) |
Jun 06, 2019 | 31.06 | 31.34 | 31.06 | 31.29 | 5,298,462 | +0.43(+1.39%) |
Jun 05, 2019 | 31.33 | 31.33 | 30.74 | 30.86 | 7,710,604 | -0.24(-0.77%) |
Jun 04, 2019 | 31.06 | 31.18 | 30.83 | 31.10 | 5,282,909 | +0.24(+0.78%) |
Jun 03, 2019 | 31.01 | 31.07 | 30.78 | 30.86 | 7,197,439 | +0.24(+0.79%) |
May 31, 2019 | 30.54 | 30.84 | 30.53 | 30.62 | 6,543,101 | -0.23(-0.76%) |
May 30, 2019 | 30.99 | 31.01 | 30.75 | 30.85 | 4,891,711 | -0.18(-0.58%) |
May 29, 2019 | 30.85 | 31.07 | 30.71 | 31.03 | 5,295,023 | -0.16(-0.51%) |
May 28, 2019 | 31.31 | 31.40 | 31.15 | 31.19 | 4,539,478 | -0.21(-0.67%) |
May 24, 2019 | 31.33 | 31.45 | 31.07 | 31.40 | 4,403,869 | +0.32(+1.02%) |
May 23, 2019 | 31.20 | 31.24 | 30.89 | 31.09 | 8,014,546 | -0.75(-2.36%) |
May 22, 2019 | 32.17 | 32.18 | 31.80 | 31.84 | 5,495,537 | -0.31(-0.96%) |
May 21, 2019 | 32.23 | 32.33 | 32.15 | 32.15 | 4,518,177 | +0.13(+0.40%) |
May 20, 2019 | 32.02 | 32.13 | 31.84 | 32.02 | 5,132,886 | +0.18(+0.57%) |
May 17, 2019 | 31.94 | 32.04 | 31.79 | 31.84 | 5,496,093 | +0.05(+0.14%) |
May 16, 2019 | 31.54 | 31.88 | 31.53 | 31.79 | 6,702,277 | +0.38(+1.22%) |
May 15, 2019 | 31.04 | 31.54 | 31.00 | 31.41 | 6,650,879 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.22 | 31.24 | 7,071,357 | +0.24(+0.78%) |
May 13, 2019 | 31.23 | 31.45 | 30.85 | 31.00 | 8,420,071 | -0.20(-0.65%) |
May 10, 2019 | 31.12 | 31.30 | 30.97 | 31.21 | 6,461,446 | -0.11(-0.36%) |
May 09, 2019 | 30.97 | 31.34 | 30.97 | 31.32 | 8,471,041 | -0.01(-0.04%) |
May 08, 2019 | 31.10 | 31.40 | 31.06 | 31.33 | 8,609,200 | +0.04(+0.14%) |
May 07, 2019 | 31.33 | 31.36 | 30.94 | 31.29 | 10,217,873 | -0.53(-1.65%) |
May 06, 2019 | 31.57 | 31.86 | 31.54 | 31.81 | 6,846,919 | -0.11(-0.35%) |
May 03, 2019 | 32.07 | 32.09 | 31.90 | 31.92 | 5,267,778 | +0.33(+1.06%) |
May 02, 2019 | 31.90 | 31.91 | 31.54 | 31.59 | 7,124,867 | -0.33(-1.04%) |