Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.42 | 35.50 | 34.93 | 35.18 | 12,145,426 | -0.22(-0.63%) |
Jul 30, 2019 | 35.44 | 35.45 | 35.34 | 35.41 | 7,254,014 | -0.38(-1.06%) |
Jul 29, 2019 | 35.86 | 35.86 | 35.73 | 35.79 | 5,206,225 | -0.01(-0.02%) |
Jul 26, 2019 | 35.82 | 35.82 | 35.74 | 35.79 | 8,329,346 | +0.10(+0.29%) |
Jul 25, 2019 | 35.98 | 35.98 | 35.67 | 35.69 | 8,297,606 | -0.36(-1.00%) |
Jul 24, 2019 | 35.95 | 36.05 | 35.92 | 36.05 | 5,390,537 | +0.01(+0.02%) |
Jul 23, 2019 | 36.02 | 36.05 | 35.95 | 36.04 | 6,660,246 | +0.21(+0.58%) |
Jul 22, 2019 | 35.85 | 35.88 | 35.78 | 35.84 | 8,140,896 | +0.03(+0.10%) |
Jul 19, 2019 | 35.87 | 35.92 | 35.78 | 35.80 | 7,701,992 | -0.05(-0.14%) |
Jul 18, 2019 | 35.61 | 35.87 | 35.59 | 35.86 | 7,103,801 | +0.10(+0.29%) |
Jul 17, 2019 | 35.90 | 35.90 | 35.75 | 35.75 | 6,151,244 | -0.07(-0.19%) |
Jul 16, 2019 | 35.91 | 35.95 | 35.80 | 35.82 | 6,254,008 | -0.16(-0.45%) |
Jul 15, 2019 | 36.02 | 36.02 | 35.92 | 35.98 | 7,444,016 | +0.03(+0.10%) |
Jul 12, 2019 | 35.90 | 35.95 | 35.84 | 35.95 | 5,303,713 | +0.04(+0.12%) |
Jul 11, 2019 | 35.99 | 35.99 | 35.81 | 35.91 | 6,252,087 | +0.01(+0.02%) |
Jul 10, 2019 | 35.96 | 36.00 | 35.83 | 35.90 | 6,194,253 | +0.16(+0.43%) |
Jul 09, 2019 | 35.63 | 35.76 | 35.61 | 35.74 | 5,592,363 | -0.17(-0.48%) |
Jul 08, 2019 | 35.87 | 35.97 | 35.86 | 35.92 | 6,936,677 | -0.22(-0.60%) |
Jul 05, 2019 | 36.11 | 36.16 | 35.92 | 36.13 | 6,929,354 | -0.25(-0.69%) |
Jul 03, 2019 | 36.35 | 36.41 | 36.29 | 36.38 | 5,139,035 | +0.19(+0.52%) |
Jul 02, 2019 | 36.10 | 36.21 | 36.10 | 36.19 | 9,932,633 | +0.11(+0.31%) |
Jul 01, 2019 | 36.26 | 36.26 | 35.98 | 36.08 | 11,627,735 | +0.16(+0.46%) |
Jun 28, 2019 | 35.88 | 35.94 | 35.85 | 35.92 | 15,818,814 | +0.20(+0.55%) |
Jun 27, 2019 | 35.72 | 35.76 | 35.69 | 35.72 | 6,328,368 | +0.09(+0.24%) |
Jun 26, 2019 | 35.69 | 35.73 | 35.61 | 35.63 | 7,470,147 | +0.04(+0.12%) |
Jun 25, 2019 | 35.80 | 35.82 | 35.57 | 35.59 | 10,883,523 | -0.19(-0.53%) |
Jun 24, 2019 | 35.80 | 35.84 | 35.76 | 35.78 | 7,397,480 | +0.05(+0.14%) |
Jun 21, 2019 | 35.72 | 35.81 | 35.69 | 35.73 | 8,594,016 | -0.13(-0.36%) |
Jun 20, 2019 | 35.97 | 35.98 | 35.75 | 35.86 | 8,673,939 | +0.34(+0.97%) |
Jun 19, 2019 | 35.37 | 35.59 | 35.32 | 35.51 | 11,394,140 | +0.20(+0.56%) |
Jun 18, 2019 | 35.09 | 35.32 | 35.02 | 35.31 | 8,904,413 | +0.48(+1.38%) |
Jun 17, 2019 | 34.81 | 34.92 | 34.78 | 34.83 | 12,793,939 | +0.03(+0.07%) |
Jun 14, 2019 | 34.84 | 34.86 | 34.78 | 34.80 | 13,261,115 | -0.24(-0.68%) |
Jun 13, 2019 | 35.09 | 35.13 | 34.98 | 35.04 | 6,438,801 | +0.02(+0.05%) |
Jun 12, 2019 | 35.15 | 35.21 | 35.01 | 35.03 | 6,026,092 | -0.28(-0.80%) |
Jun 11, 2019 | 35.43 | 35.44 | 35.24 | 35.31 | 6,128,719 | +0.17(+0.48%) |
Jun 10, 2019 | 35.09 | 35.21 | 35.08 | 35.14 | 10,476,599 | +0.09(+0.27%) |
Jun 07, 2019 | 34.91 | 35.12 | 34.91 | 35.04 | 5,574,715 | +0.41(+1.18%) |
Jun 06, 2019 | 34.61 | 34.69 | 34.52 | 34.63 | 6,446,354 | +0.14(+0.42%) |
Jun 05, 2019 | 34.65 | 34.65 | 34.43 | 34.49 | 7,921,162 | -0.02(-0.05%) |
Jun 04, 2019 | 34.32 | 34.52 | 34.23 | 34.51 | 7,916,728 | +0.44(+1.30%) |
Jun 03, 2019 | 34.00 | 34.15 | 33.91 | 34.06 | 15,561,224 | +0.14(+0.40%) |
May 31, 2019 | 33.77 | 33.94 | 33.73 | 33.93 | 13,505,362 | -0.26(-0.77%) |
May 30, 2019 | 34.12 | 34.19 | 34.06 | 34.19 | 11,979,098 | +0.13(+0.37%) |
May 29, 2019 | 34.05 | 34.08 | 33.89 | 34.06 | 18,691,098 | -0.23(-0.67%) |
May 28, 2019 | 34.61 | 34.64 | 34.29 | 34.29 | 8,982,367 | -0.30(-0.86%) |
May 24, 2019 | 34.58 | 34.60 | 34.46 | 34.59 | 5,674,058 | +0.36(+1.04%) |
May 23, 2019 | 34.20 | 34.32 | 34.11 | 34.23 | 11,676,760 | -0.35(-1.01%) |
May 22, 2019 | 34.57 | 34.65 | 34.55 | 34.58 | 7,858,057 | -0.14(-0.39%) |
May 21, 2019 | 34.66 | 34.74 | 34.57 | 34.72 | 6,157,172 | +0.24(+0.69%) |
May 20, 2019 | 34.46 | 34.58 | 34.38 | 34.48 | 7,787,993 | -0.15(-0.44%) |
May 17, 2019 | 34.61 | 34.79 | 34.59 | 34.63 | 7,427,121 | -0.20(-0.56%) |
May 16, 2019 | 34.73 | 34.97 | 34.69 | 34.83 | 11,538,420 | +0.21(+0.62%) |
May 15, 2019 | 34.25 | 34.65 | 34.23 | 34.62 | 9,642,054 | +0.15(+0.44%) |
May 14, 2019 | 34.37 | 34.57 | 34.35 | 34.46 | 8,812,178 | +0.32(+0.95%) |
May 13, 2019 | 34.30 | 34.34 | 34.06 | 34.14 | 11,446,880 | -0.78(-2.24%) |
May 10, 2019 | 34.72 | 34.97 | 34.48 | 34.92 | 12,182,433 | +0.23(+0.66%) |
May 09, 2019 | 34.52 | 34.75 | 34.39 | 34.69 | 13,408,601 | -0.26(-0.73%) |
May 08, 2019 | 34.91 | 35.05 | 34.84 | 34.95 | 9,407,455 | +0.05(+0.15%) |
May 07, 2019 | 35.17 | 35.19 | 34.77 | 34.90 | 13,418,778 | -0.60(-1.68%) |
May 06, 2019 | 35.11 | 35.52 | 35.05 | 35.49 | 14,553,448 | -0.34(-0.95%) |
May 03, 2019 | 35.66 | 35.87 | 35.64 | 35.84 | 8,342,579 | +0.35(+0.98%) |
May 02, 2019 | 35.61 | 35.61 | 35.42 | 35.49 | 11,475,284 | -0.07(-0.19%) |