Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.70 | 33.71 | 32.59 | 32.89 | 3,779,903 | -0.86(-2.55%) |
Jul 30, 2019 | 33.56 | 33.83 | 33.18 | 33.76 | 2,461,177 | +0.02(+0.07%) |
Jul 29, 2019 | 33.94 | 34.11 | 33.59 | 33.73 | 2,920,800 | -0.20(-0.60%) |
Jul 26, 2019 | 34.38 | 34.40 | 33.55 | 33.94 | 4,908,419 | -0.52(-1.50%) |
Jul 25, 2019 | 33.11 | 34.59 | 33.10 | 34.45 | 8,023,540 | +1.40(+4.24%) |
Jul 24, 2019 | 32.58 | 33.49 | 32.51 | 33.05 | 5,921,922 | +0.44(+1.36%) |
Jul 23, 2019 | 32.26 | 32.80 | 32.22 | 32.61 | 4,044,071 | +0.59(+1.85%) |
Jul 22, 2019 | 32.52 | 32.64 | 31.85 | 32.02 | 3,170,761 | -0.37(-1.16%) |
Jul 19, 2019 | 31.94 | 32.56 | 31.74 | 32.39 | 4,482,720 | +0.55(+1.74%) |
Jul 18, 2019 | 31.47 | 31.89 | 31.39 | 31.84 | 3,722,000 | +0.18(+0.57%) |
Jul 17, 2019 | 31.87 | 31.96 | 31.43 | 31.66 | 4,253,909 | -0.25(-0.80%) |
Jul 16, 2019 | 31.73 | 32.53 | 31.62 | 31.91 | 4,757,667 | +0.46(+1.48%) |
Jul 15, 2019 | 31.46 | 31.79 | 31.34 | 31.45 | 5,607,598 | -0.59(-1.85%) |
Jul 12, 2019 | 31.89 | 32.14 | 31.67 | 32.04 | 3,174,253 | +0.16(+0.52%) |
Jul 11, 2019 | 32.15 | 32.28 | 31.60 | 31.88 | 4,294,913 | -0.45(-1.39%) |
Jul 10, 2019 | 32.52 | 32.80 | 32.29 | 32.32 | 2,826,185 | -0.05(-0.16%) |
Jul 09, 2019 | 32.29 | 32.50 | 32.17 | 32.38 | 3,863,310 | -0.07(-0.21%) |
Jul 08, 2019 | 32.65 | 33.12 | 32.28 | 32.44 | 4,559,352 | -0.42(-1.28%) |
Jul 05, 2019 | 32.80 | 33.01 | 32.57 | 32.86 | 3,092,290 | -0.18(-0.54%) |
Jul 03, 2019 | 32.51 | 33.09 | 32.51 | 33.04 | 2,217,398 | +0.25(+0.78%) |
Jul 02, 2019 | 32.75 | 32.86 | 32.40 | 32.79 | 3,467,976 | +0.02(+0.05%) |
Jul 01, 2019 | 32.81 | 33.01 | 32.37 | 32.77 | 4,489,309 | +0.32(+0.99%) |
Jun 28, 2019 | 32.22 | 32.68 | 32.15 | 32.45 | 6,342,099 | +0.30(+0.93%) |
Jun 27, 2019 | 31.97 | 32.26 | 31.91 | 32.15 | 2,347,285 | +0.28(+0.89%) |
Jun 26, 2019 | 32.11 | 32.25 | 31.84 | 31.87 | 3,893,258 | -0.09(-0.28%) |
Jun 25, 2019 | 31.64 | 32.17 | 31.31 | 31.96 | 4,305,763 | +0.25(+0.78%) |
Jun 24, 2019 | 32.00 | 32.07 | 31.60 | 31.71 | 4,277,412 | -0.96(-2.94%) |
Jun 21, 2019 | 32.65 | 32.84 | 32.34 | 32.67 | 5,301,413 | +0.03(+0.09%) |
Jun 20, 2019 | 32.65 | 33.02 | 32.43 | 32.64 | 3,072,005 | +0.46(+1.42%) |
Jun 19, 2019 | 32.19 | 32.51 | 32.06 | 32.18 | 4,278,539 | +0.21(+0.66%) |
Jun 18, 2019 | 31.99 | 32.55 | 31.85 | 31.97 | 5,565,957 | +0.16(+0.49%) |
Jun 17, 2019 | 32.09 | 32.24 | 31.63 | 31.82 | 5,829,733 | -0.39(-1.21%) |
Jun 14, 2019 | 32.74 | 32.86 | 31.95 | 32.20 | 5,074,880 | -0.70(-2.12%) |
Jun 13, 2019 | 32.88 | 33.12 | 32.65 | 32.90 | 4,717,441 | +0.30(+0.92%) |
Jun 12, 2019 | 32.95 | 33.07 | 32.46 | 32.60 | 3,645,322 | -0.33(-1.00%) |
Jun 11, 2019 | 33.13 | 33.37 | 32.69 | 32.93 | 3,792,407 | +0.19(+0.60%) |
Jun 10, 2019 | 33.84 | 33.90 | 32.35 | 32.74 | 6,126,059 | -0.95(-2.82%) |
Jun 07, 2019 | 33.59 | 33.91 | 33.25 | 33.69 | 4,082,918 | +0.25(+0.74%) |
Jun 06, 2019 | 33.04 | 33.61 | 33.03 | 33.44 | 5,330,321 | +0.33(+1.00%) |
Jun 05, 2019 | 32.99 | 33.12 | 32.29 | 33.11 | 4,150,792 | +0.23(+0.71%) |
Jun 04, 2019 | 31.79 | 32.89 | 31.67 | 32.88 | 5,072,502 | +1.45(+4.60%) |
Jun 03, 2019 | 31.07 | 31.77 | 30.97 | 31.43 | 5,152,308 | +0.37(+1.18%) |
May 31, 2019 | 30.86 | 31.13 | 30.62 | 31.07 | 4,463,497 | -0.20(-0.65%) |
May 30, 2019 | 31.69 | 31.83 | 31.04 | 31.27 | 3,891,081 | -0.19(-0.62%) |
May 29, 2019 | 31.63 | 31.81 | 31.18 | 31.46 | 3,070,893 | -0.40(-1.25%) |
May 28, 2019 | 31.99 | 32.11 | 31.72 | 31.86 | 4,088,721 | -0.18(-0.56%) |
May 24, 2019 | 32.53 | 32.84 | 31.99 | 32.04 | 3,661,758 | -0.07(-0.23%) |
May 23, 2019 | 32.10 | 32.30 | 31.91 | 32.11 | 3,444,175 | -0.39(-1.18%) |
May 22, 2019 | 33.14 | 33.56 | 32.50 | 32.50 | 5,971,504 | -0.46(-1.39%) |
May 21, 2019 | 32.11 | 33.08 | 32.11 | 32.96 | 4,879,140 | +0.97(+3.03%) |
May 20, 2019 | 32.54 | 32.63 | 31.88 | 31.99 | 5,078,894 | -1.38(-4.15%) |
May 17, 2019 | 33.32 | 33.57 | 32.99 | 33.37 | 2,870,958 | -0.21(-0.64%) |
May 16, 2019 | 33.31 | 33.98 | 33.30 | 33.59 | 3,587,057 | +0.40(+1.20%) |
May 15, 2019 | 32.88 | 33.41 | 32.73 | 33.19 | 3,754,250 | +0.06(+0.18%) |
May 14, 2019 | 32.85 | 33.50 | 32.80 | 33.13 | 3,209,640 | +0.43(+1.31%) |
May 13, 2019 | 33.19 | 33.19 | 32.39 | 32.70 | 5,011,836 | -1.10(-3.26%) |
May 10, 2019 | 33.68 | 33.93 | 33.23 | 33.80 | 2,877,845 | -0.04(-0.13%) |
May 09, 2019 | 33.40 | 34.03 | 33.08 | 33.85 | 3,073,638 | +0.07(+0.20%) |
May 08, 2019 | 33.92 | 34.09 | 33.74 | 33.78 | 2,577,749 | -0.30(-0.87%) |
May 07, 2019 | 34.13 | 34.20 | 33.73 | 34.08 | 3,868,683 | -0.40(-1.16%) |
May 06, 2019 | 34.22 | 34.63 | 34.08 | 34.48 | 2,854,305 | -0.40(-1.15%) |
May 03, 2019 | 34.43 | 35.15 | 34.39 | 34.88 | 3,451,929 | +0.56(+1.64%) |
May 02, 2019 | 34.08 | 34.62 | 33.91 | 34.31 | 2,892,717 | +0.24(+0.70%) |