Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.09 | 33.49 | 32.98 | 33.16 | 3,296,013 | -0.43(-1.29%) |
Jul 30, 2019 | 33.75 | 33.85 | 33.55 | 33.59 | 2,960,988 | -0.29(-0.85%) |
Jul 29, 2019 | 34.06 | 34.12 | 33.86 | 33.88 | 3,660,436 | +0.22(+0.64%) |
Jul 26, 2019 | 33.47 | 33.67 | 33.40 | 33.67 | 3,421,548 | +0.30(+0.89%) |
Jul 25, 2019 | 33.58 | 33.60 | 33.35 | 33.37 | 3,924,621 | +0.09(+0.27%) |
Jul 24, 2019 | 33.38 | 33.44 | 33.16 | 33.28 | 3,478,944 | +0.09(+0.27%) |
Jul 23, 2019 | 33.27 | 33.33 | 33.14 | 33.19 | 3,104,583 | +0.15(+0.46%) |
Jul 22, 2019 | 33.19 | 33.19 | 33.04 | 33.04 | 2,376,880 | +0.14(+0.42%) |
Jul 19, 2019 | 33.01 | 33.05 | 32.88 | 32.90 | 2,157,623 | -0.36(-1.09%) |
Jul 18, 2019 | 33.03 | 33.27 | 32.93 | 33.26 | 2,158,744 | +0.22(+0.66%) |
Jul 17, 2019 | 33.14 | 33.18 | 33.00 | 33.05 | 2,189,773 | -0.03(-0.10%) |
Jul 16, 2019 | 33.33 | 33.33 | 33.01 | 33.08 | 3,594,574 | +0.22(+0.68%) |
Jul 15, 2019 | 32.94 | 33.07 | 32.75 | 32.85 | 3,428,087 | +0.39(+1.19%) |
Jul 12, 2019 | 32.78 | 32.80 | 32.31 | 32.47 | 5,370,281 | -0.41(-1.25%) |
Jul 11, 2019 | 33.26 | 33.28 | 32.65 | 32.88 | 5,182,587 | -0.14(-0.44%) |
Jul 10, 2019 | 32.94 | 33.06 | 32.93 | 33.02 | 1,815,513 | +0.29(+0.88%) |
Jul 09, 2019 | 32.70 | 32.89 | 32.67 | 32.73 | 4,288,443 | +0.18(+0.57%) |
Jul 08, 2019 | 32.69 | 32.74 | 32.55 | 32.55 | 3,116,789 | -0.27(-0.81%) |
Jul 05, 2019 | 32.95 | 32.96 | 32.69 | 32.81 | 2,629,930 | -0.39(-1.16%) |
Jul 03, 2019 | 33.16 | 33.25 | 33.10 | 33.20 | 1,867,566 | +0.33(+1.00%) |
Jul 02, 2019 | 32.49 | 32.88 | 32.48 | 32.87 | 2,315,106 | +0.39(+1.21%) |
Jul 01, 2019 | 32.49 | 32.52 | 32.25 | 32.48 | 2,905,521 | +0.33(+1.02%) |
Jun 28, 2019 | 32.20 | 32.28 | 32.12 | 32.15 | 2,452,784 | +0.05(+0.15%) |
Jun 27, 2019 | 32.04 | 32.24 | 32.02 | 32.10 | 1,992,411 | -0.14(-0.42%) |
Jun 26, 2019 | 32.46 | 32.49 | 32.24 | 32.24 | 1,807,440 | -0.40(-1.23%) |
Jun 25, 2019 | 32.85 | 32.91 | 32.61 | 32.64 | 1,751,355 | +0.03(+0.10%) |
Jun 24, 2019 | 32.44 | 32.68 | 32.42 | 32.61 | 2,467,111 | +0.26(+0.79%) |
Jun 21, 2019 | 32.11 | 32.40 | 31.95 | 32.35 | 4,152,914 | -0.11(-0.35%) |
Jun 20, 2019 | 32.93 | 33.01 | 32.46 | 32.46 | 4,920,582 | -0.47(-1.44%) |
Jun 19, 2019 | 32.47 | 32.94 | 32.44 | 32.93 | 3,142,287 | +0.63(+1.94%) |
Jun 18, 2019 | 32.42 | 32.42 | 32.17 | 32.31 | 2,196,620 | +0.23(+0.73%) |
Jun 17, 2019 | 32.01 | 32.15 | 32.00 | 32.08 | 1,701,715 | -0.15(-0.47%) |
Jun 14, 2019 | 32.09 | 32.25 | 32.07 | 32.23 | 2,286,219 | -0.01(-0.03%) |
Jun 13, 2019 | 32.30 | 32.35 | 32.17 | 32.24 | 2,123,248 | -0.14(-0.42%) |
Jun 12, 2019 | 32.36 | 32.48 | 32.32 | 32.37 | 3,732,006 | +0.31(+0.95%) |
Jun 11, 2019 | 32.28 | 32.32 | 32.02 | 32.07 | 1,904,173 | -0.16(-0.50%) |
Jun 10, 2019 | 32.19 | 32.24 | 32.04 | 32.23 | 2,951,163 | +0.26(+0.80%) |
Jun 07, 2019 | 32.07 | 32.24 | 31.97 | 31.97 | 4,204,328 | +0.66(+2.10%) |
Jun 06, 2019 | 31.40 | 31.59 | 31.30 | 31.31 | 3,493,026 | +0.25(+0.80%) |
Jun 05, 2019 | 31.29 | 31.34 | 31.04 | 31.06 | 2,598,235 | -0.18(-0.57%) |
Jun 04, 2019 | 31.33 | 31.34 | 31.09 | 31.24 | 2,501,464 | -0.12(-0.38%) |
Jun 03, 2019 | 31.43 | 31.55 | 31.25 | 31.36 | 2,642,032 | +0.32(+1.04%) |
May 31, 2019 | 30.99 | 31.14 | 30.87 | 31.04 | 2,521,252 | -0.08(-0.26%) |
May 30, 2019 | 31.29 | 31.31 | 31.02 | 31.12 | 2,648,053 | -0.11(-0.36%) |
May 29, 2019 | 31.23 | 31.34 | 31.14 | 31.23 | 2,591,693 | -0.24(-0.77%) |
May 28, 2019 | 31.90 | 32.08 | 31.46 | 31.47 | 3,341,335 | -0.80(-2.49%) |
May 24, 2019 | 32.25 | 32.39 | 32.20 | 32.28 | 2,118,534 | +0.15(+0.48%) |
May 23, 2019 | 32.08 | 32.16 | 31.99 | 32.12 | 2,284,825 | -0.17(-0.52%) |
May 22, 2019 | 31.57 | 32.30 | 31.55 | 32.29 | 3,464,947 | +0.65(+2.06%) |
May 21, 2019 | 31.61 | 31.75 | 31.58 | 31.64 | 2,777,993 | +0.00(+0.00%) |
May 20, 2019 | 31.55 | 31.75 | 31.54 | 31.64 | 2,132,949 | -0.06(-0.18%) |
May 17, 2019 | 31.55 | 31.87 | 31.55 | 31.70 | 2,395,519 | +0.10(+0.31%) |
May 16, 2019 | 31.66 | 31.83 | 31.57 | 31.60 | 3,217,343 | +0.20(+0.65%) |
May 15, 2019 | 31.29 | 31.45 | 31.20 | 31.40 | 2,833,925 | +0.29(+0.94%) |
May 14, 2019 | 31.25 | 31.38 | 31.06 | 31.10 | 2,935,863 | -0.10(-0.33%) |
May 13, 2019 | 31.04 | 31.29 | 30.99 | 31.21 | 2,936,098 | -0.15(-0.48%) |
May 10, 2019 | 31.27 | 31.38 | 31.04 | 31.36 | 3,244,267 | -0.10(-0.33%) |
May 09, 2019 | 31.25 | 31.52 | 31.22 | 31.46 | 2,117,989 | -0.06(-0.20%) |
May 08, 2019 | 31.47 | 31.61 | 31.41 | 31.52 | 2,564,113 | +0.12(+0.38%) |
May 07, 2019 | 31.84 | 31.91 | 31.28 | 31.40 | 3,985,844 | -0.75(-2.32%) |
May 06, 2019 | 31.95 | 32.21 | 31.94 | 32.15 | 2,550,293 | -0.17(-0.54%) |
May 03, 2019 | 32.44 | 32.44 | 32.20 | 32.32 | 2,735,597 | +0.23(+0.72%) |
May 02, 2019 | 32.08 | 32.16 | 31.95 | 32.09 | 3,012,944 | +0.04(+0.12%) |