Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.18 | 32.99 | 32.14 | 32.72 | 3,717,241 | +0.53(+1.65%) |
Jul 30, 2019 | 32.19 | 32.39 | 31.70 | 32.19 | 2,407,188 | -0.35(-1.07%) |
Jul 29, 2019 | 32.70 | 32.88 | 31.93 | 32.54 | 2,034,247 | -0.29(-0.89%) |
Jul 26, 2019 | 32.50 | 33.19 | 32.27 | 32.83 | 2,067,356 | +0.30(+0.93%) |
Jul 25, 2019 | 32.32 | 33.18 | 32.24 | 32.53 | 2,461,099 | -0.11(-0.34%) |
Jul 24, 2019 | 33.14 | 33.14 | 31.96 | 32.64 | 3,825,395 | -0.72(-2.17%) |
Jul 23, 2019 | 30.18 | 33.52 | 29.87 | 33.36 | 7,490,086 | +2.01(+6.42%) |
Jul 22, 2019 | 31.99 | 31.99 | 31.22 | 31.35 | 4,253,376 | -0.52(-1.64%) |
Jul 19, 2019 | 32.77 | 32.92 | 31.86 | 31.87 | 2,513,392 | -0.81(-2.49%) |
Jul 18, 2019 | 32.72 | 32.79 | 32.40 | 32.68 | 1,568,124 | -0.11(-0.33%) |
Jul 17, 2019 | 33.39 | 33.45 | 32.78 | 32.79 | 1,182,680 | -0.68(-2.02%) |
Jul 16, 2019 | 33.15 | 33.70 | 32.99 | 33.47 | 1,137,688 | +0.19(+0.58%) |
Jul 15, 2019 | 33.59 | 33.61 | 33.01 | 33.28 | 1,411,532 | -0.22(-0.66%) |
Jul 12, 2019 | 33.17 | 33.83 | 33.17 | 33.50 | 1,191,359 | +0.48(+1.47%) |
Jul 11, 2019 | 32.65 | 33.03 | 32.45 | 33.01 | 1,332,239 | +0.42(+1.29%) |
Jul 10, 2019 | 32.68 | 32.95 | 32.48 | 32.59 | 1,197,499 | +0.17(+0.54%) |
Jul 09, 2019 | 32.48 | 32.70 | 32.07 | 32.42 | 1,890,452 | -0.27(-0.84%) |
Jul 08, 2019 | 32.89 | 33.33 | 32.57 | 32.69 | 1,594,425 | -0.25(-0.75%) |
Jul 05, 2019 | 32.86 | 33.12 | 32.27 | 32.94 | 1,727,061 | -0.22(-0.66%) |
Jul 03, 2019 | 32.39 | 33.36 | 32.24 | 33.16 | 1,118,314 | +1.00(+3.10%) |
Jul 02, 2019 | 32.59 | 32.59 | 31.90 | 32.16 | 1,934,653 | -0.47(-1.43%) |
Jul 01, 2019 | 33.40 | 33.56 | 32.26 | 32.63 | 1,924,104 | -0.14(-0.42%) |
Jun 28, 2019 | 32.70 | 33.16 | 32.61 | 32.77 | 2,631,598 | +0.22(+0.67%) |
Jun 27, 2019 | 32.86 | 32.95 | 32.41 | 32.55 | 1,568,600 | -0.08(-0.25%) |
Jun 26, 2019 | 32.33 | 32.75 | 32.19 | 32.63 | 1,401,958 | +0.45(+1.39%) |
Jun 25, 2019 | 32.39 | 32.56 | 32.10 | 32.18 | 1,616,126 | -0.10(-0.31%) |
Jun 24, 2019 | 33.50 | 33.69 | 32.11 | 32.28 | 2,554,219 | -1.23(-3.66%) |
Jun 21, 2019 | 33.29 | 33.52 | 32.69 | 33.51 | 4,141,930 | +0.58(+1.75%) |
Jun 20, 2019 | 32.38 | 33.05 | 32.16 | 32.93 | 2,437,568 | +1.01(+3.15%) |
Jun 19, 2019 | 32.21 | 32.35 | 31.82 | 31.93 | 1,591,584 | -0.06(-0.20%) |
Jun 18, 2019 | 31.87 | 32.67 | 31.71 | 31.99 | 2,144,455 | +0.38(+1.22%) |
Jun 17, 2019 | 31.74 | 31.97 | 31.55 | 31.61 | 1,477,619 | -0.07(-0.23%) |
Jun 14, 2019 | 31.75 | 31.76 | 31.33 | 31.68 | 955,165 | -0.24(-0.75%) |
Jun 13, 2019 | 31.69 | 32.01 | 31.60 | 31.92 | 1,052,096 | +0.32(+1.01%) |
Jun 12, 2019 | 31.94 | 31.94 | 31.49 | 31.60 | 1,226,358 | -0.49(-1.54%) |
Jun 11, 2019 | 32.55 | 32.68 | 32.03 | 32.09 | 1,595,757 | +0.03(+0.09%) |
Jun 10, 2019 | 31.96 | 32.57 | 31.82 | 32.06 | 1,272,143 | +0.37(+1.18%) |
Jun 07, 2019 | 31.53 | 31.97 | 31.27 | 31.69 | 1,357,680 | +0.29(+0.93%) |
Jun 06, 2019 | 31.40 | 31.65 | 31.09 | 31.39 | 2,791,719 | -0.04(-0.12%) |
Jun 05, 2019 | 31.45 | 31.58 | 31.04 | 31.43 | 2,177,310 | +0.12(+0.38%) |
Jun 04, 2019 | 31.09 | 31.44 | 30.40 | 31.31 | 2,154,351 | +0.67(+2.18%) |
Jun 03, 2019 | 29.93 | 30.66 | 29.90 | 30.64 | 1,775,226 | +0.72(+2.41%) |
May 31, 2019 | 29.97 | 30.19 | 29.75 | 29.92 | 1,610,932 | -0.63(-2.07%) |
May 30, 2019 | 30.44 | 31.00 | 30.33 | 30.55 | 1,333,013 | +0.13(+0.42%) |
May 29, 2019 | 30.49 | 30.73 | 30.09 | 30.43 | 1,440,832 | -0.24(-0.79%) |
May 28, 2019 | 31.28 | 31.33 | 30.40 | 30.67 | 2,100,823 | -0.53(-1.71%) |
May 24, 2019 | 31.29 | 31.31 | 30.73 | 31.20 | 1,701,924 | +0.22(+0.70%) |
May 23, 2019 | 31.50 | 31.50 | 30.83 | 30.98 | 1,965,154 | -0.83(-2.62%) |
May 22, 2019 | 32.01 | 32.20 | 31.80 | 31.82 | 1,450,419 | -0.43(-1.35%) |
May 21, 2019 | 31.72 | 32.34 | 31.63 | 32.25 | 1,596,755 | +0.77(+2.44%) |
May 20, 2019 | 30.98 | 31.58 | 30.91 | 31.48 | 1,727,471 | +0.23(+0.72%) |
May 17, 2019 | 31.40 | 31.82 | 31.07 | 31.26 | 1,301,432 | -0.49(-1.54%) |
May 16, 2019 | 31.61 | 32.11 | 31.61 | 31.74 | 1,184,021 | +0.13(+0.40%) |
May 15, 2019 | 31.07 | 31.75 | 30.82 | 31.62 | 2,287,480 | +0.20(+0.63%) |
May 14, 2019 | 30.93 | 31.76 | 30.80 | 31.42 | 1,730,390 | +0.67(+2.18%) |
May 13, 2019 | 31.65 | 31.65 | 30.60 | 30.75 | 1,823,840 | -1.72(-5.29%) |
May 10, 2019 | 32.39 | 32.61 | 31.54 | 32.47 | 1,369,434 | -0.05(-0.14%) |
May 09, 2019 | 32.34 | 32.72 | 31.92 | 32.51 | 1,414,086 | -0.24(-0.75%) |
May 08, 2019 | 32.96 | 33.17 | 32.75 | 32.76 | 2,143,318 | -0.07(-0.22%) |
May 07, 2019 | 33.00 | 33.07 | 32.54 | 32.83 | 1,409,874 | -0.31(-0.93%) |
May 06, 2019 | 32.92 | 33.24 | 32.40 | 33.14 | 1,406,214 | -0.52(-1.53%) |
May 03, 2019 | 33.72 | 33.91 | 33.26 | 33.65 | 890,768 | +0.13(+0.38%) |
May 02, 2019 | 33.08 | 33.70 | 32.85 | 33.53 | 1,860,091 | +0.52(+1.56%) |