Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.72 | 31.95 | 31.21 | 31.35 | 1,916,236 | -0.45(-1.42%) |
Jul 30, 2019 | 30.90 | 31.82 | 30.90 | 31.80 | 1,200,214 | +0.53(+1.71%) |
Jul 29, 2019 | 31.40 | 31.53 | 31.17 | 31.26 | 1,477,774 | -0.10(-0.31%) |
Jul 26, 2019 | 30.66 | 31.43 | 30.47 | 31.36 | 1,737,844 | +0.88(+2.88%) |
Jul 25, 2019 | 30.62 | 30.99 | 30.32 | 30.48 | 1,597,566 | -0.10(-0.32%) |
Jul 24, 2019 | 29.88 | 30.70 | 29.84 | 30.58 | 1,749,525 | +0.57(+1.89%) |
Jul 23, 2019 | 29.38 | 30.07 | 29.30 | 30.02 | 1,386,388 | +0.63(+2.15%) |
Jul 22, 2019 | 29.73 | 29.79 | 29.06 | 29.38 | 1,909,306 | -0.41(-1.38%) |
Jul 19, 2019 | 29.69 | 30.21 | 29.66 | 29.79 | 2,642,565 | +0.11(+0.36%) |
Jul 18, 2019 | 28.69 | 29.81 | 28.69 | 29.69 | 2,986,240 | +0.85(+2.96%) |
Jul 17, 2019 | 28.85 | 29.08 | 28.41 | 28.83 | 1,946,561 | -0.04(-0.14%) |
Jul 16, 2019 | 28.24 | 29.15 | 28.05 | 28.88 | 3,517,218 | +0.38(+1.33%) |
Jul 15, 2019 | 29.19 | 29.19 | 28.18 | 28.50 | 2,215,931 | -0.59(-2.03%) |
Jul 12, 2019 | 28.82 | 29.15 | 28.70 | 29.09 | 1,300,339 | +0.46(+1.61%) |
Jul 11, 2019 | 28.32 | 28.70 | 28.17 | 28.63 | 1,366,568 | +0.31(+1.10%) |
Jul 10, 2019 | 28.74 | 28.74 | 28.24 | 28.32 | 1,023,875 | -0.43(-1.49%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.24 | 28.74 | 1,184,352 | +0.27(+0.95%) |
Jul 08, 2019 | 28.50 | 28.79 | 28.42 | 28.47 | 1,428,875 | -0.32(-1.11%) |
Jul 05, 2019 | 28.70 | 28.85 | 28.55 | 28.79 | 837,750 | +0.40(+1.42%) |
Jul 03, 2019 | 28.39 | 28.74 | 28.28 | 28.39 | 1,026,122 | +0.10(+0.35%) |
Jul 02, 2019 | 28.61 | 28.68 | 28.17 | 28.29 | 1,593,594 | -0.51(-1.77%) |
Jul 01, 2019 | 29.16 | 29.43 | 28.69 | 28.80 | 1,737,499 | +0.06(+0.20%) |
Jun 28, 2019 | 28.38 | 28.88 | 28.28 | 28.74 | 3,514,167 | +0.75(+2.67%) |
Jun 27, 2019 | 27.56 | 28.19 | 27.56 | 28.00 | 1,240,793 | +0.48(+1.76%) |
Jun 26, 2019 | 27.50 | 27.83 | 27.40 | 27.51 | 1,837,531 | +0.20(+0.72%) |
Jun 25, 2019 | 27.42 | 27.64 | 27.05 | 27.31 | 1,973,378 | -0.14(-0.51%) |
Jun 24, 2019 | 27.68 | 27.94 | 27.41 | 27.45 | 1,910,501 | -0.34(-1.21%) |
Jun 21, 2019 | 27.43 | 28.15 | 27.41 | 27.79 | 3,872,402 | +0.29(+1.04%) |
Jun 20, 2019 | 27.50 | 27.57 | 26.91 | 27.50 | 1,720,190 | +0.16(+0.57%) |
Jun 19, 2019 | 27.71 | 27.92 | 27.31 | 27.35 | 1,888,515 | -0.05(-0.18%) |
Jun 18, 2019 | 26.97 | 27.86 | 26.97 | 27.40 | 3,063,259 | +0.78(+2.94%) |
Jun 17, 2019 | 26.87 | 27.27 | 26.53 | 26.62 | 1,421,271 | -0.25(-0.94%) |
Jun 14, 2019 | 26.86 | 26.99 | 26.38 | 26.87 | 1,159,316 | +0.04(+0.15%) |
Jun 13, 2019 | 26.81 | 27.10 | 26.70 | 26.83 | 799,167 | +0.10(+0.37%) |
Jun 12, 2019 | 26.81 | 26.95 | 26.54 | 26.73 | 1,825,320 | -0.20(-0.76%) |
Jun 11, 2019 | 27.11 | 27.43 | 26.87 | 26.93 | 1,225,095 | -0.01(-0.03%) |
Jun 10, 2019 | 26.96 | 27.41 | 26.92 | 26.94 | 1,000,144 | +0.28(+1.04%) |
Jun 07, 2019 | 26.89 | 26.95 | 26.59 | 26.66 | 1,026,995 | -0.31(-1.15%) |
Jun 06, 2019 | 27.10 | 27.33 | 26.67 | 26.97 | 2,062,662 | -0.27(-0.99%) |
Jun 05, 2019 | 27.59 | 27.59 | 26.82 | 27.24 | 1,782,141 | -0.33(-1.18%) |
Jun 04, 2019 | 26.66 | 27.66 | 26.66 | 27.57 | 1,944,370 | +1.25(+4.76%) |
Jun 03, 2019 | 25.95 | 26.67 | 25.88 | 26.31 | 1,517,414 | +0.30(+1.16%) |
May 31, 2019 | 26.45 | 26.63 | 25.92 | 26.01 | 1,838,861 | -0.89(-3.30%) |
May 30, 2019 | 27.52 | 27.70 | 26.62 | 26.90 | 1,492,308 | -0.53(-1.93%) |
May 29, 2019 | 26.93 | 27.53 | 26.66 | 27.43 | 1,578,143 | +0.08(+0.30%) |
May 28, 2019 | 27.81 | 27.93 | 27.35 | 27.35 | 1,492,638 | -0.56(-2.01%) |
May 24, 2019 | 27.66 | 27.92 | 27.56 | 27.91 | 1,205,143 | +0.39(+1.42%) |
May 23, 2019 | 27.80 | 27.80 | 27.26 | 27.52 | 1,559,467 | -0.61(-2.17%) |
May 22, 2019 | 28.32 | 28.41 | 28.05 | 28.13 | 1,097,974 | -0.40(-1.40%) |
May 21, 2019 | 28.16 | 28.63 | 28.15 | 28.53 | 2,647,893 | +0.44(+1.57%) |
May 20, 2019 | 27.67 | 28.20 | 27.67 | 28.09 | 1,365,982 | +0.17(+0.61%) |
May 17, 2019 | 27.93 | 28.38 | 27.77 | 27.92 | 819,360 | -0.28(-0.98%) |
May 16, 2019 | 28.02 | 28.38 | 28.02 | 28.19 | 1,171,331 | +0.24(+0.84%) |
May 15, 2019 | 27.62 | 28.10 | 27.22 | 27.96 | 1,554,606 | -0.04(-0.15%) |
May 14, 2019 | 27.75 | 28.24 | 27.57 | 28.00 | 3,208,999 | +0.28(+1.00%) |
May 13, 2019 | 28.64 | 28.69 | 27.53 | 27.72 | 2,533,371 | -1.52(-5.20%) |
May 10, 2019 | 29.20 | 29.35 | 28.56 | 29.24 | 1,221,975 | +0.06(+0.19%) |
May 09, 2019 | 28.83 | 29.39 | 28.54 | 29.19 | 2,185,648 | -0.07(-0.22%) |
May 08, 2019 | 29.46 | 29.65 | 29.25 | 29.25 | 885,535 | -0.36(-1.21%) |
May 07, 2019 | 29.83 | 30.00 | 29.47 | 29.61 | 1,806,434 | -0.63(-2.07%) |
May 06, 2019 | 29.90 | 30.44 | 29.81 | 30.24 | 1,819,611 | -0.29(-0.96%) |
May 03, 2019 | 29.92 | 30.55 | 29.89 | 30.53 | 2,053,130 | +0.72(+2.43%) |
May 02, 2019 | 29.48 | 29.86 | 29.32 | 29.81 | 1,358,361 | +0.37(+1.24%) |