Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.68 | 34.09 | 33.58 | 33.76 | 3,237,651 | -0.44(-1.29%) |
Jul 30, 2019 | 34.35 | 34.46 | 34.15 | 34.20 | 2,908,558 | -0.29(-0.85%) |
Jul 29, 2019 | 34.67 | 34.73 | 34.47 | 34.49 | 3,595,622 | +0.22(+0.64%) |
Jul 26, 2019 | 34.08 | 34.28 | 34.00 | 34.27 | 3,360,963 | +0.30(+0.89%) |
Jul 25, 2019 | 34.18 | 34.20 | 33.95 | 33.97 | 3,855,128 | +0.09(+0.27%) |
Jul 24, 2019 | 33.99 | 34.04 | 33.76 | 33.88 | 3,417,343 | +0.09(+0.27%) |
Jul 23, 2019 | 33.87 | 33.93 | 33.74 | 33.79 | 3,049,611 | +0.16(+0.46%) |
Jul 22, 2019 | 33.79 | 33.79 | 33.63 | 33.63 | 2,334,793 | +0.14(+0.41%) |
Jul 19, 2019 | 33.60 | 33.64 | 33.48 | 33.50 | 2,119,418 | -0.37(-1.09%) |
Jul 18, 2019 | 33.63 | 33.87 | 33.53 | 33.86 | 2,120,520 | +0.22(+0.66%) |
Jul 17, 2019 | 33.74 | 33.78 | 33.59 | 33.64 | 2,150,999 | -0.03(-0.10%) |
Jul 16, 2019 | 33.93 | 33.93 | 33.60 | 33.68 | 3,530,925 | +0.23(+0.68%) |
Jul 15, 2019 | 33.54 | 33.66 | 33.34 | 33.45 | 3,367,387 | +0.39(+1.19%) |
Jul 12, 2019 | 33.37 | 33.39 | 32.89 | 33.05 | 5,275,190 | -0.42(-1.25%) |
Jul 11, 2019 | 33.86 | 33.88 | 33.23 | 33.47 | 5,090,820 | -0.15(-0.44%) |
Jul 10, 2019 | 33.54 | 33.65 | 33.52 | 33.62 | 1,783,366 | +0.29(+0.88%) |
Jul 09, 2019 | 33.29 | 33.49 | 33.26 | 33.32 | 4,212,508 | +0.19(+0.57%) |
Jul 08, 2019 | 33.28 | 33.33 | 33.14 | 33.14 | 3,061,601 | -0.27(-0.81%) |
Jul 05, 2019 | 33.55 | 33.55 | 33.28 | 33.41 | 2,583,362 | -0.39(-1.16%) |
Jul 03, 2019 | 33.76 | 33.85 | 33.69 | 33.80 | 1,834,497 | +0.34(+1.00%) |
Jul 02, 2019 | 33.08 | 33.47 | 33.06 | 33.46 | 2,274,113 | +0.40(+1.21%) |
Jul 01, 2019 | 33.08 | 33.11 | 32.83 | 33.06 | 2,854,073 | +0.34(+1.02%) |
Jun 28, 2019 | 32.78 | 32.87 | 32.69 | 32.73 | 2,409,353 | +0.05(+0.15%) |
Jun 27, 2019 | 32.61 | 32.82 | 32.60 | 32.68 | 1,957,132 | -0.14(-0.42%) |
Jun 26, 2019 | 33.05 | 33.07 | 32.82 | 32.82 | 1,775,436 | -0.41(-1.23%) |
Jun 25, 2019 | 33.44 | 33.50 | 33.20 | 33.23 | 1,720,345 | +0.03(+0.10%) |
Jun 24, 2019 | 33.02 | 33.27 | 33.01 | 33.19 | 2,423,426 | +0.26(+0.79%) |
Jun 21, 2019 | 32.69 | 32.98 | 32.52 | 32.93 | 4,079,379 | -0.11(-0.35%) |
Jun 20, 2019 | 33.53 | 33.60 | 33.05 | 33.05 | 4,833,454 | -0.48(-1.44%) |
Jun 19, 2019 | 33.05 | 33.54 | 33.03 | 33.53 | 3,086,647 | +0.64(+1.94%) |
Jun 18, 2019 | 33.01 | 33.01 | 32.75 | 32.89 | 2,157,725 | +0.24(+0.73%) |
Jun 17, 2019 | 32.59 | 32.73 | 32.58 | 32.65 | 1,671,583 | -0.16(-0.47%) |
Jun 14, 2019 | 32.67 | 32.83 | 32.65 | 32.81 | 2,245,737 | -0.01(-0.02%) |
Jun 13, 2019 | 32.88 | 32.94 | 32.75 | 32.82 | 2,085,652 | -0.14(-0.42%) |
Jun 12, 2019 | 32.94 | 33.06 | 32.91 | 32.96 | 3,665,924 | +0.31(+0.95%) |
Jun 11, 2019 | 32.87 | 32.91 | 32.60 | 32.65 | 1,870,456 | -0.16(-0.50%) |
Jun 10, 2019 | 32.77 | 32.83 | 32.61 | 32.81 | 2,898,907 | +0.26(+0.80%) |
Jun 07, 2019 | 32.65 | 32.83 | 32.55 | 32.55 | 4,129,882 | +0.67(+2.10%) |
Jun 06, 2019 | 31.97 | 32.15 | 31.86 | 31.88 | 3,431,176 | +0.25(+0.80%) |
Jun 05, 2019 | 31.85 | 31.91 | 31.60 | 31.62 | 2,552,229 | -0.18(-0.57%) |
Jun 04, 2019 | 31.89 | 31.91 | 31.65 | 31.80 | 2,457,172 | -0.12(-0.38%) |
Jun 03, 2019 | 32.00 | 32.11 | 31.81 | 31.93 | 2,595,250 | +0.33(+1.04%) |
May 31, 2019 | 31.55 | 31.70 | 31.43 | 31.60 | 2,476,609 | -0.08(-0.26%) |
May 30, 2019 | 31.85 | 31.88 | 31.57 | 31.68 | 2,601,164 | -0.11(-0.36%) |
May 29, 2019 | 31.80 | 31.91 | 31.70 | 31.80 | 2,545,803 | -0.25(-0.77%) |
May 28, 2019 | 32.47 | 32.66 | 32.02 | 32.04 | 3,282,171 | -0.82(-2.49%) |
May 24, 2019 | 32.83 | 32.97 | 32.78 | 32.86 | 2,081,021 | +0.16(+0.48%) |
May 23, 2019 | 32.65 | 32.74 | 32.56 | 32.70 | 2,244,368 | -0.17(-0.52%) |
May 22, 2019 | 32.14 | 32.88 | 32.12 | 32.87 | 3,403,594 | +0.66(+2.06%) |
May 21, 2019 | 32.18 | 32.32 | 32.15 | 32.21 | 2,728,804 | +0.00(+0.00%) |
May 20, 2019 | 32.12 | 32.33 | 32.11 | 32.21 | 2,095,182 | -0.06(-0.18%) |
May 17, 2019 | 32.11 | 32.45 | 32.11 | 32.27 | 2,353,102 | +0.10(+0.31%) |
May 16, 2019 | 32.23 | 32.41 | 32.14 | 32.17 | 3,160,374 | +0.19(+0.60%) |
May 15, 2019 | 31.88 | 32.04 | 31.78 | 31.98 | 2,782,182 | +0.30(+0.94%) |
May 14, 2019 | 31.83 | 31.96 | 31.64 | 31.68 | 2,882,259 | -0.11(-0.33%) |
May 13, 2019 | 31.62 | 31.88 | 31.57 | 31.79 | 2,882,489 | -0.15(-0.48%) |
May 10, 2019 | 31.85 | 31.97 | 31.61 | 31.94 | 3,185,032 | -0.11(-0.33%) |
May 09, 2019 | 31.84 | 32.11 | 31.80 | 32.05 | 2,079,318 | -0.06(-0.20%) |
May 08, 2019 | 32.05 | 32.19 | 32.00 | 32.11 | 2,517,297 | +0.12(+0.38%) |
May 07, 2019 | 32.43 | 32.51 | 31.86 | 31.99 | 3,913,068 | -0.76(-2.32%) |
May 06, 2019 | 32.55 | 32.81 | 32.53 | 32.75 | 2,503,728 | -0.18(-0.54%) |
May 03, 2019 | 33.04 | 33.05 | 32.80 | 32.93 | 2,685,650 | +0.23(+0.72%) |
May 02, 2019 | 32.68 | 32.76 | 32.55 | 32.69 | 2,957,932 | +0.04(+0.12%) |