Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 36.22 | 36.31 | 35.49 | 35.95 | 1,761,914 | -0.28(-0.77%) |
Jul 30, 2019 | 35.98 | 36.34 | 35.80 | 36.23 | 2,011,856 | +0.28(+0.77%) |
Jul 29, 2019 | 35.67 | 36.02 | 35.49 | 35.95 | 1,592,395 | +0.33(+0.93%) |
Jul 26, 2019 | 35.29 | 35.72 | 34.94 | 35.62 | 1,408,091 | +0.49(+1.39%) |
Jul 25, 2019 | 35.07 | 35.36 | 34.81 | 35.13 | 1,705,573 | -0.10(-0.30%) |
Jul 24, 2019 | 35.94 | 35.94 | 35.12 | 35.24 | 1,744,428 | -0.83(-2.29%) |
Jul 23, 2019 | 35.91 | 36.21 | 35.71 | 36.06 | 1,641,233 | +0.29(+0.80%) |
Jul 22, 2019 | 35.90 | 36.01 | 35.61 | 35.78 | 1,580,875 | -0.11(-0.32%) |
Jul 19, 2019 | 36.22 | 36.35 | 35.85 | 35.89 | 1,596,679 | -0.36(-0.98%) |
Jul 18, 2019 | 36.12 | 36.32 | 35.89 | 36.25 | 1,266,651 | +0.29(+0.80%) |
Jul 17, 2019 | 35.98 | 36.08 | 35.72 | 35.96 | 1,176,159 | +0.05(+0.15%) |
Jul 16, 2019 | 35.80 | 36.01 | 35.73 | 35.91 | 1,783,066 | +0.15(+0.41%) |
Jul 15, 2019 | 35.61 | 35.88 | 35.40 | 35.76 | 1,411,335 | +0.17(+0.49%) |
Jul 12, 2019 | 35.58 | 35.70 | 35.45 | 35.58 | 1,214,902 | +0.04(+0.12%) |
Jul 11, 2019 | 35.85 | 35.85 | 35.12 | 35.54 | 1,476,745 | -0.16(-0.44%) |
Jul 10, 2019 | 35.78 | 35.93 | 35.63 | 35.70 | 3,067,949 | -0.05(-0.14%) |
Jul 09, 2019 | 35.84 | 35.88 | 35.51 | 35.75 | 1,840,314 | -0.03(-0.10%) |
Jul 08, 2019 | 35.85 | 35.91 | 35.60 | 35.78 | 1,478,779 | -0.06(-0.17%) |
Jul 05, 2019 | 35.76 | 35.92 | 35.19 | 35.84 | 1,872,857 | -0.09(-0.24%) |
Jul 03, 2019 | 35.22 | 36.02 | 35.19 | 35.93 | 1,885,035 | +0.89(+2.53%) |
Jul 02, 2019 | 34.72 | 35.08 | 34.48 | 35.04 | 2,301,753 | +0.45(+1.30%) |
Jul 01, 2019 | 34.87 | 34.99 | 34.30 | 34.59 | 2,167,253 | +0.04(+0.12%) |
Jun 28, 2019 | 34.39 | 34.71 | 34.29 | 34.55 | 3,735,857 | +0.28(+0.81%) |
Jun 27, 2019 | 34.55 | 34.60 | 33.84 | 34.27 | 3,004,590 | -0.61(-1.75%) |
Jun 26, 2019 | 34.92 | 35.28 | 34.53 | 34.89 | 4,559,857 | -0.50(-1.41%) |
Jun 25, 2019 | 34.92 | 35.47 | 34.92 | 35.39 | 3,388,853 | +0.44(+1.26%) |
Jun 24, 2019 | 35.26 | 35.43 | 34.85 | 34.95 | 3,824,728 | -0.14(-0.39%) |
Jun 21, 2019 | 35.40 | 35.57 | 35.01 | 35.09 | 4,658,659 | -0.29(-0.83%) |
Jun 20, 2019 | 35.59 | 35.75 | 35.01 | 35.38 | 2,111,008 | -0.20(-0.56%) |
Jun 19, 2019 | 35.15 | 35.68 | 35.09 | 35.58 | 2,509,077 | +0.34(+0.98%) |
Jun 18, 2019 | 35.80 | 35.90 | 35.02 | 35.23 | 2,779,258 | -0.44(-1.23%) |
Jun 17, 2019 | 36.40 | 36.40 | 35.26 | 35.67 | 3,369,258 | -0.77(-2.11%) |
Jun 14, 2019 | 36.85 | 36.85 | 36.34 | 36.44 | 2,114,430 | -0.33(-0.89%) |
Jun 13, 2019 | 36.58 | 36.84 | 36.32 | 36.77 | 2,703,387 | +0.18(+0.49%) |
Jun 12, 2019 | 36.80 | 37.13 | 36.45 | 36.59 | 3,029,071 | -0.09(-0.24%) |
Jun 11, 2019 | 36.17 | 36.68 | 35.97 | 36.67 | 2,668,311 | +0.45(+1.24%) |
Jun 10, 2019 | 37.15 | 37.17 | 35.85 | 36.22 | 3,781,094 | -0.92(-2.48%) |
Jun 07, 2019 | 37.24 | 37.65 | 36.79 | 37.15 | 4,190,358 | +0.06(+0.16%) |
Jun 06, 2019 | 35.98 | 37.27 | 35.92 | 37.09 | 6,146,078 | +0.93(+2.58%) |
Jun 05, 2019 | 34.76 | 36.22 | 34.40 | 36.15 | 10,324,118 | +3.29(+10.02%) |
Jun 04, 2019 | 32.27 | 33.35 | 32.27 | 32.86 | 6,209,864 | +0.64(+1.98%) |
Jun 03, 2019 | 31.23 | 32.27 | 31.23 | 32.22 | 4,001,239 | +0.91(+2.92%) |
May 31, 2019 | 30.77 | 31.42 | 30.41 | 31.31 | 3,693,759 | +0.44(+1.42%) |
May 30, 2019 | 31.27 | 31.57 | 30.83 | 30.87 | 2,136,976 | -0.36(-1.16%) |
May 29, 2019 | 31.40 | 31.65 | 31.06 | 31.23 | 2,585,988 | -0.48(-1.52%) |
May 28, 2019 | 32.32 | 32.56 | 31.59 | 31.71 | 3,572,221 | -0.65(-2.00%) |
May 24, 2019 | 32.93 | 32.93 | 32.34 | 32.36 | 1,319,431 | -0.50(-1.52%) |
May 23, 2019 | 32.52 | 32.95 | 32.38 | 32.86 | 2,495,477 | +0.22(+0.66%) |
May 22, 2019 | 32.97 | 32.97 | 32.57 | 32.65 | 2,219,084 | -0.48(-1.46%) |
May 21, 2019 | 33.56 | 33.64 | 32.96 | 33.13 | 2,340,239 | -0.28(-0.85%) |
May 20, 2019 | 33.74 | 33.85 | 33.36 | 33.41 | 2,342,397 | -0.33(-0.97%) |
May 17, 2019 | 33.43 | 33.96 | 33.41 | 33.74 | 1,508,816 | +0.17(+0.51%) |
May 16, 2019 | 33.72 | 34.01 | 33.51 | 33.57 | 1,842,141 | -0.04(-0.13%) |
May 15, 2019 | 33.34 | 33.71 | 33.10 | 33.61 | 1,102,427 | +0.27(+0.80%) |
May 14, 2019 | 33.39 | 33.50 | 33.01 | 33.34 | 1,286,280 | -0.04(-0.13%) |
May 13, 2019 | 33.29 | 33.77 | 33.22 | 33.39 | 2,527,344 | -0.02(-0.05%) |
May 10, 2019 | 33.46 | 33.62 | 32.90 | 33.40 | 1,474,604 | -0.19(-0.56%) |
May 09, 2019 | 33.09 | 33.62 | 33.00 | 33.59 | 1,290,737 | +0.32(+0.96%) |
May 08, 2019 | 33.02 | 33.51 | 32.80 | 33.27 | 1,588,057 | +0.31(+0.94%) |
May 07, 2019 | 32.87 | 33.03 | 32.44 | 32.96 | 1,553,380 | +0.02(+0.05%) |
May 06, 2019 | 32.93 | 33.13 | 32.68 | 32.95 | 1,856,226 | -0.05(-0.16%) |
May 03, 2019 | 32.70 | 33.05 | 32.46 | 33.00 | 1,315,604 | +0.31(+0.95%) |
May 02, 2019 | 32.71 | 32.78 | 32.41 | 32.69 | 1,698,853 | -0.35(-1.07%) |