Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.90 | 36.09 | 33.90 | 35.01 | 2,384,274 | -0.78(-2.18%) |
Jul 30, 2019 | 36.00 | 37.57 | 35.02 | 35.79 | 5,369,134 | +1.25(+3.62%) |
Jul 29, 2019 | 34.22 | 34.85 | 33.79 | 34.54 | 1,129,612 | +0.38(+1.11%) |
Jul 26, 2019 | 32.50 | 34.57 | 32.25 | 34.16 | 2,275,000 | +1.77(+5.46%) |
Jul 25, 2019 | 33.00 | 33.88 | 32.05 | 32.39 | 2,635,321 | -0.92(-2.76%) |
Jul 24, 2019 | 33.89 | 34.88 | 32.68 | 33.31 | 3,013,144 | -1.18(-3.42%) |
Jul 23, 2019 | 36.40 | 36.96 | 34.22 | 34.49 | 2,349,383 | -1.73(-4.78%) |
Jul 22, 2019 | 35.11 | 36.49 | 34.82 | 36.22 | 2,485,069 | +1.43(+4.11%) |
Jul 19, 2019 | 35.21 | 36.00 | 34.72 | 34.79 | 1,973,300 | -0.40(-1.14%) |
Jul 18, 2019 | 35.60 | 36.33 | 34.58 | 35.19 | 3,066,875 | -0.49(-1.37%) |
Jul 17, 2019 | 34.01 | 36.53 | 33.83 | 35.68 | 5,250,355 | +1.67(+4.91%) |
Jul 16, 2019 | 33.99 | 34.58 | 33.23 | 34.01 | 3,622,056 | +0.14(+0.41%) |
Jul 15, 2019 | 34.01 | 34.28 | 33.33 | 33.87 | 2,493,573 | +0.05(+0.15%) |
Jul 12, 2019 | 34.79 | 34.98 | 33.57 | 33.82 | 2,879,300 | -1.05(-3.01%) |
Jul 11, 2019 | 32.15 | 35.00 | 32.12 | 34.87 | 6,232,059 | +2.86(+8.93%) |
Jul 10, 2019 | 31.30 | 32.18 | 31.08 | 32.01 | 3,626,764 | +1.11(+3.59%) |
Jul 09, 2019 | 29.02 | 30.94 | 28.86 | 30.90 | 3,216,156 | +1.72(+5.89%) |
Jul 08, 2019 | 29.25 | 29.30 | 28.67 | 29.18 | 1,258,675 | -0.17(-0.58%) |
Jul 05, 2019 | 28.31 | 30.27 | 28.27 | 29.35 | 2,526,500 | +0.90(+3.16%) |
Jul 03, 2019 | 28.50 | 28.72 | 28.04 | 28.45 | 553,700 | -0.07(-0.25%) |
Jul 02, 2019 | 28.88 | 28.93 | 28.15 | 28.52 | 1,615,980 | -0.40(-1.38%) |
Jul 01, 2019 | 30.00 | 30.48 | 28.64 | 28.92 | 1,821,162 | -0.66(-2.23%) |
Jun 28, 2019 | 29.47 | 30.00 | 28.96 | 29.58 | 2,047,000 | +0.78(+2.71%) |
Jun 27, 2019 | 28.68 | 29.48 | 28.53 | 28.80 | 1,267,404 | +0.35(+1.23%) |
Jun 26, 2019 | 28.24 | 28.58 | 27.99 | 28.45 | 1,155,381 | +0.25(+0.89%) |
Jun 25, 2019 | 28.79 | 28.98 | 27.86 | 28.20 | 1,207,362 | -0.50(-1.74%) |
Jun 24, 2019 | 29.15 | 29.20 | 28.55 | 28.70 | 1,032,099 | -0.44(-1.51%) |
Jun 21, 2019 | 29.01 | 29.67 | 28.22 | 29.14 | 1,575,300 | -0.30(-1.02%) |
Jun 20, 2019 | 29.74 | 29.98 | 29.37 | 29.44 | 1,197,990 | +0.07(+0.24%) |
Jun 19, 2019 | 30.10 | 30.19 | 29.10 | 29.37 | 2,020,048 | -0.58(-1.94%) |
Jun 18, 2019 | 29.63 | 30.76 | 29.42 | 29.95 | 2,629,706 | +0.66(+2.25%) |
Jun 17, 2019 | 28.38 | 29.44 | 28.31 | 29.29 | 1,444,990 | +0.96(+3.39%) |
Jun 14, 2019 | 28.62 | 28.70 | 27.64 | 28.33 | 1,213,100 | -0.21(-0.74%) |
Jun 13, 2019 | 28.39 | 29.61 | 28.27 | 28.54 | 3,025,953 | +0.37(+1.31%) |
Jun 12, 2019 | 27.61 | 28.31 | 27.15 | 28.17 | 1,486,052 | +0.29(+1.04%) |
Jun 11, 2019 | 28.41 | 28.93 | 27.36 | 27.88 | 1,503,717 | -0.12(-0.43%) |
Jun 10, 2019 | 27.66 | 28.75 | 26.89 | 28.00 | 2,623,175 | +1.37(+5.14%) |
Jun 07, 2019 | 27.21 | 27.31 | 26.51 | 26.63 | 2,201,700 | -0.40(-1.48%) |
Jun 06, 2019 | 26.32 | 27.19 | 25.53 | 27.03 | 1,681,144 | +0.74(+2.81%) |
Jun 05, 2019 | 26.71 | 27.00 | 25.94 | 26.29 | 1,330,391 | +0.06(+0.23%) |
Jun 04, 2019 | 25.14 | 26.66 | 24.83 | 26.23 | 2,226,275 | +1.54(+6.24%) |
Jun 03, 2019 | 25.13 | 25.54 | 24.42 | 24.69 | 1,661,314 | -0.51(-2.02%) |
May 31, 2019 | 24.95 | 25.37 | 23.15 | 25.20 | 2,424,000 | -0.30(-1.18%) |
May 30, 2019 | 25.78 | 26.12 | 25.11 | 25.50 | 1,189,050 | -0.08(-0.31%) |
May 29, 2019 | 25.76 | 26.09 | 25.39 | 25.58 | 4,438,583 | -0.81(-3.07%) |
May 28, 2019 | 26.01 | 26.79 | 25.86 | 26.39 | 1,326,623 | +0.33(+1.27%) |
May 24, 2019 | 26.33 | 26.80 | 25.72 | 26.06 | 1,540,100 | -0.11(-0.42%) |
May 23, 2019 | 27.11 | 27.31 | 25.62 | 26.17 | 1,942,325 | -1.58(-5.69%) |
May 22, 2019 | 28.49 | 29.20 | 27.56 | 27.75 | 1,653,215 | -0.89(-3.11%) |
May 21, 2019 | 27.09 | 28.70 | 27.00 | 28.64 | 4,421,209 | +1.84(+6.87%) |
May 20, 2019 | 25.53 | 26.85 | 25.53 | 26.80 | 1,401,051 | +0.93(+3.59%) |
May 17, 2019 | 26.57 | 26.72 | 25.85 | 25.87 | 1,827,000 | -1.00(-3.72%) |
May 16, 2019 | 26.40 | 27.75 | 26.31 | 26.87 | 2,566,341 | +0.66(+2.52%) |
May 15, 2019 | 26.11 | 26.48 | 25.24 | 26.21 | 2,767,907 | -0.32(-1.21%) |
May 14, 2019 | 28.35 | 28.50 | 26.44 | 26.53 | 5,933,211 | -0.01(-0.04%) |
May 13, 2019 | 27.20 | 27.28 | 25.83 | 26.54 | 4,776,283 | -1.37(-4.91%) |
May 10, 2019 | 27.49 | 28.46 | 26.95 | 27.91 | 4,026,800 | +0.22(+0.79%) |
May 09, 2019 | 26.80 | 27.89 | 26.31 | 27.69 | 1,756,498 | +0.35(+1.28%) |
May 08, 2019 | 26.29 | 27.49 | 26.25 | 27.34 | 2,994,815 | +0.25(+0.92%) |
May 07, 2019 | 27.13 | 27.50 | 26.27 | 27.09 | 1,765,706 | -0.48(-1.74%) |
May 06, 2019 | 26.60 | 27.89 | 26.50 | 27.57 | 3,192,614 | +0.03(+0.11%) |
May 03, 2019 | 26.95 | 27.65 | 26.66 | 27.54 | 1,774,600 | +0.89(+3.34%) |
May 02, 2019 | 26.70 | 27.74 | 26.25 | 26.65 | 2,529,531 | -0.35(-1.30%) |