Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.68 | 34.85 | 34.06 | 34.31 | 1,469,427 | -0.38(-1.08%) |
Jul 30, 2019 | 34.04 | 34.70 | 34.02 | 34.68 | 1,033,253 | +0.54(+1.58%) |
Jul 29, 2019 | 34.09 | 34.32 | 33.82 | 34.14 | 1,464,088 | +0.05(+0.14%) |
Jul 26, 2019 | 33.53 | 34.25 | 33.40 | 34.09 | 1,021,139 | +0.73(+2.19%) |
Jul 25, 2019 | 33.29 | 33.57 | 33.26 | 33.36 | 805,644 | +0.14(+0.43%) |
Jul 24, 2019 | 32.93 | 33.36 | 32.87 | 33.22 | 1,116,155 | +0.12(+0.35%) |
Jul 23, 2019 | 33.65 | 33.79 | 32.54 | 33.10 | 1,447,903 | -0.50(-1.49%) |
Jul 22, 2019 | 33.52 | 33.90 | 33.41 | 33.60 | 1,361,200 | +0.29(+0.87%) |
Jul 19, 2019 | 33.55 | 33.80 | 33.32 | 33.32 | 963,208 | -0.10(-0.29%) |
Jul 18, 2019 | 33.64 | 33.81 | 33.19 | 33.41 | 861,678 | -0.32(-0.94%) |
Jul 17, 2019 | 33.96 | 34.06 | 33.49 | 33.73 | 1,844,174 | -0.36(-1.04%) |
Jul 16, 2019 | 33.76 | 34.23 | 33.60 | 34.08 | 923,620 | +0.37(+1.08%) |
Jul 15, 2019 | 34.24 | 34.37 | 33.58 | 33.72 | 1,502,273 | -0.41(-1.21%) |
Jul 12, 2019 | 33.62 | 34.61 | 33.54 | 34.13 | 2,317,690 | +0.60(+1.78%) |
Jul 11, 2019 | 33.17 | 33.55 | 33.02 | 33.54 | 1,259,064 | +0.37(+1.13%) |
Jul 10, 2019 | 33.41 | 33.58 | 32.87 | 33.16 | 1,505,527 | -0.19(-0.58%) |
Jul 09, 2019 | 33.13 | 33.37 | 33.00 | 33.35 | 1,328,523 | +0.05(+0.14%) |
Jul 08, 2019 | 33.19 | 33.38 | 33.12 | 33.31 | 1,385,398 | +0.01(+0.03%) |
Jul 05, 2019 | 32.68 | 33.30 | 32.58 | 33.30 | 1,517,776 | +0.47(+1.43%) |
Jul 03, 2019 | 32.77 | 32.89 | 32.54 | 32.83 | 796,697 | +0.15(+0.47%) |
Jul 02, 2019 | 32.41 | 32.68 | 32.13 | 32.67 | 2,250,719 | +0.23(+0.71%) |
Jul 01, 2019 | 31.68 | 32.57 | 31.42 | 32.44 | 2,373,319 | +1.12(+3.59%) |
Jun 28, 2019 | 31.47 | 31.62 | 31.06 | 31.32 | 17,299,548 | -0.22(-0.70%) |
Jun 27, 2019 | 30.38 | 31.63 | 30.38 | 31.54 | 2,058,146 | +1.15(+3.79%) |
Jun 26, 2019 | 30.92 | 31.06 | 30.28 | 30.39 | 2,299,377 | -0.55(-1.77%) |
Jun 25, 2019 | 32.10 | 32.13 | 30.86 | 30.93 | 2,038,352 | -1.14(-3.56%) |
Jun 24, 2019 | 32.48 | 32.57 | 31.99 | 32.08 | 1,492,688 | -0.34(-1.04%) |
Jun 21, 2019 | 32.31 | 32.73 | 32.05 | 32.41 | 2,130,011 | -0.01(-0.03%) |
Jun 20, 2019 | 32.88 | 32.91 | 32.24 | 32.42 | 1,566,652 | +0.02(+0.06%) |
Jun 19, 2019 | 32.38 | 32.69 | 32.28 | 32.40 | 2,454,589 | +0.07(+0.21%) |
Jun 18, 2019 | 32.21 | 32.85 | 32.21 | 32.34 | 848,383 | +0.30(+0.93%) |
Jun 17, 2019 | 31.39 | 32.04 | 31.08 | 32.04 | 1,620,082 | +0.72(+2.30%) |
Jun 14, 2019 | 31.45 | 31.61 | 31.16 | 31.32 | 1,118,959 | -0.32(-1.00%) |
Jun 13, 2019 | 31.82 | 31.90 | 31.53 | 31.63 | 1,246,362 | -0.11(-0.33%) |
Jun 12, 2019 | 31.45 | 31.78 | 31.31 | 31.74 | 1,245,603 | +0.27(+0.85%) |
Jun 11, 2019 | 31.03 | 31.67 | 31.03 | 31.47 | 1,453,186 | +0.54(+1.74%) |
Jun 10, 2019 | 31.27 | 31.40 | 30.71 | 30.93 | 1,955,503 | -0.26(-0.83%) |
Jun 07, 2019 | 31.91 | 31.99 | 31.15 | 31.19 | 2,075,641 | -0.56(-1.75%) |
Jun 06, 2019 | 31.38 | 31.77 | 31.36 | 31.75 | 1,577,783 | +0.41(+1.32%) |
Jun 05, 2019 | 31.58 | 31.74 | 31.15 | 31.34 | 2,133,285 | -0.19(-0.61%) |
Jun 04, 2019 | 30.94 | 31.59 | 30.94 | 31.53 | 1,136,446 | +0.94(+3.08%) |
Jun 03, 2019 | 30.55 | 30.93 | 30.40 | 30.59 | 2,338,453 | +0.04(+0.13%) |
May 31, 2019 | 30.60 | 31.02 | 30.31 | 30.55 | 2,454,981 | -0.36(-1.18%) |
May 30, 2019 | 30.52 | 31.26 | 30.36 | 30.91 | 2,980,374 | +0.50(+1.64%) |
May 29, 2019 | 32.00 | 32.06 | 30.41 | 30.42 | 3,690,188 | -1.77(-5.49%) |
May 28, 2019 | 32.59 | 32.89 | 32.15 | 32.18 | 1,434,596 | -0.41(-1.27%) |
May 24, 2019 | 32.82 | 32.97 | 32.57 | 32.59 | 832,423 | -0.07(-0.21%) |
May 23, 2019 | 32.95 | 32.95 | 32.28 | 32.66 | 1,020,989 | -0.56(-1.68%) |
May 22, 2019 | 33.08 | 33.44 | 33.08 | 33.22 | 1,197,646 | +0.00(+0.00%) |
May 21, 2019 | 33.12 | 33.30 | 32.85 | 33.22 | 1,074,319 | -0.11(-0.32%) |
May 20, 2019 | 33.00 | 33.48 | 32.91 | 33.32 | 1,150,156 | +0.27(+0.81%) |
May 17, 2019 | 32.45 | 33.31 | 32.45 | 33.06 | 1,717,758 | +0.26(+0.79%) |
May 16, 2019 | 32.50 | 33.07 | 32.31 | 32.80 | 1,478,406 | +0.36(+1.12%) |
May 15, 2019 | 31.59 | 32.47 | 31.49 | 32.43 | 1,864,153 | +0.49(+1.53%) |
May 14, 2019 | 31.53 | 32.15 | 31.38 | 31.94 | 1,830,125 | +0.58(+1.84%) |
May 13, 2019 | 31.87 | 32.12 | 31.04 | 31.37 | 1,729,915 | -1.01(-3.11%) |
May 10, 2019 | 33.32 | 33.43 | 31.63 | 32.37 | 2,174,903 | -1.04(-3.10%) |
May 09, 2019 | 32.85 | 33.44 | 32.68 | 33.41 | 2,020,058 | +0.48(+1.46%) |
May 08, 2019 | 31.84 | 33.00 | 30.98 | 32.93 | 5,295,814 | +1.39(+4.41%) |
May 07, 2019 | 32.73 | 32.84 | 31.39 | 31.54 | 2,545,863 | -1.43(-4.34%) |
May 06, 2019 | 31.84 | 33.20 | 31.75 | 32.97 | 2,693,741 | +0.69(+2.14%) |
May 03, 2019 | 31.77 | 32.31 | 31.58 | 32.28 | 1,307,275 | +0.72(+2.28%) |
May 02, 2019 | 31.92 | 31.99 | 30.95 | 31.56 | 2,088,733 | -0.36(-1.11%) |