Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.08 | 32.30 | 30.30 | 30.45 | 119,115,384 | -3.42(-10.10%) |
Jul 30, 2019 | 33.21 | 33.94 | 32.94 | 33.87 | 71,936,208 | +0.39(+1.16%) |
Jul 29, 2019 | 34.14 | 34.18 | 32.98 | 33.48 | 45,863,592 | -0.54(-1.59%) |
Jul 26, 2019 | 34.23 | 34.77 | 33.87 | 34.02 | 43,502,700 | +0.35(+1.04%) |
Jul 25, 2019 | 34.05 | 34.25 | 33.62 | 33.67 | 36,598,848 | -0.44(-1.29%) |
Jul 24, 2019 | 33.64 | 34.36 | 33.45 | 34.11 | 41,897,424 | +0.62(+1.85%) |
Jul 23, 2019 | 33.17 | 33.50 | 32.93 | 33.49 | 38,350,976 | +0.64(+1.95%) |
Jul 22, 2019 | 32.80 | 33.31 | 32.74 | 32.85 | 37,714,136 | +0.34(+1.05%) |
Jul 19, 2019 | 33.08 | 33.35 | 32.45 | 32.51 | 44,617,700 | -0.49(-1.48%) |
Jul 18, 2019 | 33.03 | 33.46 | 32.42 | 33.00 | 58,553,800 | -0.48(-1.43%) |
Jul 17, 2019 | 34.01 | 34.30 | 33.49 | 33.48 | 42,515,980 | -0.37(-1.09%) |
Jul 16, 2019 | 34.30 | 34.86 | 33.80 | 33.85 | 66,830,812 | -0.54(-1.57%) |
Jul 15, 2019 | 33.34 | 34.55 | 33.27 | 34.39 | 65,474,552 | +1.18(+3.55%) |
Jul 12, 2019 | 32.76 | 33.39 | 32.59 | 33.21 | 51,509,600 | +0.15(+0.45%) |
Jul 11, 2019 | 33.91 | 34.00 | 32.76 | 33.06 | 63,021,152 | -0.73(-2.16%) |
Jul 10, 2019 | 33.56 | 34.03 | 33.36 | 33.79 | 60,326,568 | +0.64(+1.93%) |
Jul 09, 2019 | 31.76 | 33.18 | 31.71 | 33.15 | 61,306,580 | +1.11(+3.46%) |
Jul 08, 2019 | 31.80 | 32.15 | 31.26 | 32.04 | 49,616,464 | +0.54(+1.71%) |
Jul 05, 2019 | 30.88 | 31.56 | 30.75 | 31.50 | 34,011,800 | +0.31(+0.99%) |
Jul 03, 2019 | 31.13 | 31.33 | 30.74 | 31.19 | 23,462,000 | -0.05(-0.16%) |
Jul 02, 2019 | 30.96 | 31.26 | 30.73 | 31.24 | 37,680,468 | +0.08(+0.26%) |
Jul 01, 2019 | 31.79 | 32.04 | 30.87 | 31.16 | 60,453,088 | +0.79(+2.60%) |
Jun 28, 2019 | 31.08 | 31.11 | 30.33 | 30.37 | 50,090,900 | -0.37(-1.20%) |
Jun 27, 2019 | 30.41 | 30.96 | 30.21 | 30.74 | 55,578,024 | +0.82(+2.74%) |
Jun 26, 2019 | 29.98 | 30.48 | 29.78 | 29.92 | 65,019,304 | +1.06(+3.67%) |
Jun 25, 2019 | 29.26 | 29.72 | 28.80 | 28.86 | 53,561,104 | -0.44(-1.50%) |
Jun 24, 2019 | 29.32 | 29.40 | 28.67 | 29.30 | 55,639,368 | +0.20(+0.69%) |
Jun 21, 2019 | 29.65 | 30.35 | 28.97 | 29.10 | 81,861,296 | -0.91(-3.03%) |
Jun 20, 2019 | 31.24 | 31.36 | 29.84 | 30.01 | 72,381,696 | -0.49(-1.61%) |
Jun 19, 2019 | 30.67 | 30.79 | 30.06 | 30.50 | 63,100,016 | +0.05(+0.16%) |
Jun 18, 2019 | 29.76 | 30.97 | 29.58 | 30.45 | 86,274,432 | +1.25(+4.28%) |
Jun 17, 2019 | 30.25 | 30.45 | 29.18 | 29.20 | 70,728,248 | -1.16(-3.82%) |
Jun 14, 2019 | 30.70 | 30.96 | 30.02 | 30.36 | 70,373,000 | -1.03(-3.28%) |
Jun 13, 2019 | 32.39 | 32.50 | 31.06 | 31.39 | 63,243,144 | -0.79(-2.45%) |
Jun 12, 2019 | 32.00 | 32.57 | 31.92 | 32.18 | 56,234,496 | -0.23(-0.71%) |
Jun 11, 2019 | 33.43 | 33.49 | 31.82 | 32.41 | 82,774,448 | -0.82(-2.47%) |
Jun 10, 2019 | 33.53 | 34.30 | 33.08 | 33.23 | 97,544,920 | +0.82(+2.53%) |
Jun 07, 2019 | 31.94 | 32.60 | 31.57 | 32.41 | 86,841,000 | +0.59(+1.85%) |
Jun 06, 2019 | 29.87 | 31.98 | 29.84 | 31.82 | 131,169,384 | +2.32(+7.86%) |
Jun 05, 2019 | 29.93 | 29.99 | 29.03 | 29.50 | 79,388,160 | -0.07(-0.24%) |
Jun 04, 2019 | 28.39 | 29.59 | 27.91 | 29.57 | 107,384,560 | +1.83(+6.60%) |
Jun 03, 2019 | 28.75 | 29.62 | 27.29 | 27.74 | 147,441,856 | +0.33(+1.20%) |
May 31, 2019 | 27.57 | 28.36 | 27.40 | 27.41 | 68,667,800 | -0.62(-2.21%) |
May 30, 2019 | 28.40 | 28.56 | 27.60 | 28.03 | 65,102,248 | -0.06(-0.21%) |
May 29, 2019 | 29.00 | 29.32 | 27.73 | 28.09 | 99,893,344 | -0.94(-3.24%) |
May 28, 2019 | 27.27 | 29.67 | 27.06 | 29.03 | 146,832,096 | +2.59(+9.80%) |
May 24, 2019 | 26.61 | 26.93 | 26.40 | 26.44 | 39,835,700 | +0.08(+0.30%) |
May 23, 2019 | 26.99 | 27.10 | 26.03 | 26.36 | 67,761,640 | -1.05(-3.83%) |
May 22, 2019 | 27.12 | 27.59 | 27.07 | 27.41 | 40,008,948 | +0.06(+0.22%) |
May 21, 2019 | 27.18 | 27.37 | 26.93 | 27.35 | 46,046,580 | +0.62(+2.32%) |
May 20, 2019 | 26.98 | 27.24 | 26.49 | 26.73 | 69,701,600 | -0.77(-2.80%) |
May 17, 2019 | 27.69 | 28.46 | 27.40 | 27.50 | 65,385,300 | -0.51(-1.82%) |
May 16, 2019 | 27.37 | 28.37 | 27.27 | 28.01 | 67,229,848 | +0.43(+1.56%) |
May 15, 2019 | 26.87 | 27.79 | 26.73 | 27.58 | 55,664,632 | +0.26(+0.95%) |
May 14, 2019 | 26.53 | 27.48 | 26.15 | 27.32 | 82,638,256 | +1.08(+4.12%) |
May 13, 2019 | 26.98 | 27.23 | 26.10 | 26.24 | 98,925,944 | -1.72(-6.15%) |
May 10, 2019 | 27.03 | 28.10 | 26.93 | 27.96 | 82,930,096 | +0.75(+2.76%) |
May 09, 2019 | 26.70 | 27.38 | 26.03 | 27.21 | 73,043,928 | +0.12(+0.44%) |
May 08, 2019 | 26.41 | 27.71 | 26.27 | 27.09 | 65,923,800 | +0.43(+1.61%) |
May 07, 2019 | 27.20 | 27.35 | 26.21 | 26.66 | 75,802,928 | -0.76(-2.77%) |
May 06, 2019 | 26.72 | 27.50 | 26.45 | 27.42 | 70,275,520 | -0.80(-2.83%) |
May 03, 2019 | 28.30 | 28.42 | 27.66 | 28.22 | 55,503,000 | -0.07(-0.25%) |
May 02, 2019 | 26.94 | 28.64 | 26.61 | 28.29 | 100,455,128 | +1.48(+5.52%) |