Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.09 | 31.21 | 30.24 | 30.72 | 2,694,903 | -0.23(-0.74%) |
Jul 30, 2019 | 31.12 | 31.27 | 30.65 | 30.95 | 3,536,779 | -0.63(-1.98%) |
Jul 29, 2019 | 31.74 | 32.00 | 31.55 | 31.57 | 2,412,911 | -0.25(-0.79%) |
Jul 26, 2019 | 32.55 | 32.55 | 31.44 | 31.83 | 3,580,714 | -1.15(-3.48%) |
Jul 25, 2019 | 34.08 | 34.17 | 32.39 | 32.97 | 4,244,961 | -1.55(-4.50%) |
Jul 24, 2019 | 33.78 | 34.54 | 33.75 | 34.52 | 2,928,261 | +0.65(+1.92%) |
Jul 23, 2019 | 33.37 | 34.18 | 33.14 | 33.87 | 3,934,482 | +1.38(+4.25%) |
Jul 22, 2019 | 32.68 | 33.10 | 32.39 | 32.49 | 2,675,481 | -0.05(-0.15%) |
Jul 19, 2019 | 32.17 | 33.13 | 32.13 | 32.54 | 2,350,271 | +0.56(+1.75%) |
Jul 18, 2019 | 31.93 | 32.18 | 31.82 | 31.98 | 1,422,596 | -0.11(-0.33%) |
Jul 17, 2019 | 32.69 | 32.81 | 31.96 | 32.09 | 1,749,936 | -0.74(-2.25%) |
Jul 16, 2019 | 31.33 | 32.91 | 31.07 | 32.83 | 2,840,850 | +0.54(+1.69%) |
Jul 15, 2019 | 32.61 | 32.73 | 32.02 | 32.28 | 1,622,862 | -0.20(-0.63%) |
Jul 12, 2019 | 31.94 | 32.63 | 31.73 | 32.48 | 1,358,041 | +0.77(+2.43%) |
Jul 11, 2019 | 31.82 | 31.87 | 31.31 | 31.71 | 1,649,488 | -0.17(-0.54%) |
Jul 10, 2019 | 32.01 | 32.31 | 31.49 | 31.88 | 1,614,733 | -0.06(-0.18%) |
Jul 09, 2019 | 32.35 | 32.57 | 31.55 | 31.94 | 1,963,218 | -0.78(-2.38%) |
Jul 08, 2019 | 32.91 | 33.17 | 32.52 | 32.72 | 1,753,397 | -0.41(-1.25%) |
Jul 05, 2019 | 32.82 | 33.60 | 32.82 | 33.13 | 1,279,169 | +0.06(+0.20%) |
Jul 03, 2019 | 33.61 | 33.63 | 33.03 | 33.07 | 938,336 | -0.33(-0.97%) |
Jul 02, 2019 | 34.02 | 34.11 | 33.24 | 33.39 | 2,109,283 | -0.70(-2.05%) |
Jul 01, 2019 | 34.78 | 35.12 | 33.78 | 34.09 | 2,280,028 | -0.02(-0.07%) |
Jun 28, 2019 | 34.26 | 34.61 | 34.07 | 34.12 | 3,629,809 | -0.12(-0.36%) |
Jun 27, 2019 | 34.19 | 34.45 | 34.09 | 34.24 | 1,587,611 | +0.44(+1.30%) |
Jun 26, 2019 | 33.79 | 34.17 | 33.72 | 33.80 | 2,322,248 | +0.08(+0.24%) |
Jun 25, 2019 | 34.03 | 34.10 | 33.65 | 33.72 | 1,430,816 | -0.17(-0.50%) |
Jun 24, 2019 | 33.95 | 34.24 | 33.66 | 33.89 | 1,344,216 | -0.25(-0.74%) |
Jun 21, 2019 | 34.30 | 34.41 | 33.96 | 34.14 | 2,426,681 | -0.17(-0.50%) |
Jun 20, 2019 | 34.11 | 34.40 | 33.93 | 34.31 | 1,884,593 | +0.63(+1.88%) |
Jun 19, 2019 | 33.91 | 33.94 | 33.49 | 33.68 | 1,595,200 | -0.02(-0.05%) |
Jun 18, 2019 | 33.55 | 34.23 | 33.55 | 33.70 | 1,716,615 | +0.35(+1.05%) |
Jun 17, 2019 | 33.22 | 33.67 | 33.15 | 33.35 | 1,629,033 | +0.06(+0.20%) |
Jun 14, 2019 | 33.28 | 33.35 | 32.65 | 33.28 | 1,559,956 | -0.13(-0.39%) |
Jun 13, 2019 | 33.00 | 33.42 | 32.85 | 33.41 | 1,619,425 | +0.43(+1.31%) |
Jun 12, 2019 | 33.22 | 33.22 | 32.70 | 32.98 | 1,994,217 | -0.28(-0.83%) |
Jun 11, 2019 | 33.13 | 33.48 | 33.07 | 33.26 | 1,584,772 | +0.48(+1.46%) |
Jun 10, 2019 | 32.77 | 33.16 | 32.48 | 32.78 | 1,881,737 | +0.46(+1.41%) |
Jun 07, 2019 | 31.87 | 32.44 | 31.70 | 32.32 | 1,938,441 | +0.67(+2.11%) |
Jun 06, 2019 | 31.43 | 31.79 | 30.90 | 31.66 | 1,667,119 | +0.11(+0.33%) |
Jun 05, 2019 | 31.21 | 31.57 | 30.56 | 31.55 | 2,291,202 | +0.39(+1.25%) |
Jun 04, 2019 | 31.01 | 31.52 | 30.50 | 31.16 | 2,661,109 | +1.07(+3.57%) |
Jun 03, 2019 | 28.84 | 30.23 | 28.71 | 30.09 | 3,284,676 | +1.25(+4.34%) |
May 31, 2019 | 28.92 | 29.46 | 28.54 | 28.84 | 3,073,525 | -0.92(-3.09%) |
May 30, 2019 | 29.88 | 30.11 | 29.42 | 29.75 | 2,577,268 | +0.56(+1.91%) |
May 29, 2019 | 29.25 | 29.33 | 28.69 | 29.20 | 2,350,858 | -0.28(-0.96%) |
May 28, 2019 | 28.94 | 29.54 | 28.90 | 29.48 | 2,947,860 | +0.65(+2.24%) |
May 24, 2019 | 29.02 | 29.23 | 28.78 | 28.83 | 1,608,240 | +0.14(+0.48%) |
May 23, 2019 | 28.27 | 28.74 | 27.85 | 28.69 | 2,374,862 | +0.13(+0.45%) |
May 22, 2019 | 29.52 | 29.64 | 28.56 | 28.56 | 1,944,635 | -1.21(-4.08%) |
May 21, 2019 | 29.28 | 29.87 | 29.18 | 29.78 | 2,637,328 | +0.70(+2.42%) |
May 20, 2019 | 28.84 | 29.25 | 28.59 | 29.07 | 2,740,139 | -0.26(-0.88%) |
May 17, 2019 | 29.38 | 29.78 | 29.24 | 29.33 | 1,750,151 | -0.32(-1.06%) |
May 16, 2019 | 29.92 | 30.07 | 29.49 | 29.65 | 1,974,401 | -0.28(-0.92%) |
May 15, 2019 | 29.15 | 30.04 | 28.69 | 29.92 | 2,748,718 | +0.36(+1.23%) |
May 14, 2019 | 29.80 | 30.10 | 29.50 | 29.56 | 1,775,015 | -0.06(-0.19%) |
May 13, 2019 | 30.27 | 30.36 | 29.59 | 29.62 | 2,082,137 | -1.51(-4.86%) |
May 10, 2019 | 30.98 | 31.22 | 30.44 | 31.13 | 1,184,856 | -0.08(-0.26%) |
May 09, 2019 | 31.12 | 31.30 | 30.59 | 31.21 | 1,826,477 | -0.66(-2.06%) |
May 08, 2019 | 32.18 | 32.39 | 31.86 | 31.86 | 1,363,905 | -0.31(-0.96%) |
May 07, 2019 | 32.46 | 32.58 | 31.90 | 32.17 | 1,432,791 | -0.78(-2.38%) |
May 06, 2019 | 32.36 | 33.05 | 31.90 | 32.96 | 1,449,986 | -0.44(-1.33%) |
May 03, 2019 | 33.20 | 33.47 | 32.96 | 33.40 | 976,193 | +0.36(+1.10%) |
May 02, 2019 | 33.16 | 33.30 | 32.72 | 33.04 | 1,924,693 | -0.17(-0.51%) |