Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.89 | 35.09 | 34.01 | 34.39 | 2,685,869 | -0.67(-1.92%) |
Jul 30, 2019 | 35.02 | 35.47 | 34.59 | 35.06 | 1,772,718 | -0.59(-1.67%) |
Jul 29, 2019 | 35.21 | 35.72 | 34.55 | 35.66 | 1,985,384 | +0.32(+0.90%) |
Jul 26, 2019 | 35.08 | 35.62 | 34.66 | 35.34 | 1,952,093 | +0.18(+0.52%) |
Jul 25, 2019 | 36.14 | 36.41 | 34.80 | 35.16 | 3,560,147 | -1.24(-3.40%) |
Jul 24, 2019 | 36.02 | 37.67 | 35.75 | 36.40 | 4,977,630 | +0.06(+0.16%) |
Jul 23, 2019 | 35.61 | 36.40 | 35.25 | 36.34 | 3,319,855 | +0.83(+2.35%) |
Jul 22, 2019 | 35.40 | 36.25 | 35.28 | 35.50 | 3,702,821 | +0.02(+0.05%) |
Jul 19, 2019 | 34.54 | 35.77 | 34.46 | 35.48 | 3,297,642 | +1.12(+3.27%) |
Jul 18, 2019 | 33.68 | 34.45 | 33.43 | 34.36 | 3,244,269 | +0.69(+2.05%) |
Jul 17, 2019 | 33.55 | 34.74 | 32.84 | 33.67 | 5,554,632 | -0.77(-2.23%) |
Jul 16, 2019 | 32.86 | 34.98 | 32.62 | 34.44 | 5,500,159 | +2.05(+6.34%) |
Jul 15, 2019 | 32.34 | 32.55 | 31.91 | 32.38 | 1,693,713 | +0.21(+0.66%) |
Jul 12, 2019 | 30.22 | 32.22 | 30.15 | 32.17 | 2,392,411 | +1.96(+6.48%) |
Jul 11, 2019 | 30.24 | 30.92 | 29.44 | 30.22 | 2,041,402 | -0.17(-0.57%) |
Jul 10, 2019 | 31.89 | 31.98 | 30.29 | 30.39 | 1,952,823 | -1.32(-4.18%) |
Jul 09, 2019 | 31.72 | 32.08 | 31.63 | 31.71 | 966,582 | -0.31(-0.96%) |
Jul 08, 2019 | 31.90 | 32.31 | 31.73 | 32.02 | 1,503,043 | -0.21(-0.65%) |
Jul 05, 2019 | 31.66 | 32.32 | 31.49 | 32.23 | 935,245 | +0.36(+1.11%) |
Jul 03, 2019 | 31.47 | 31.89 | 31.36 | 31.88 | 781,837 | +0.50(+1.59%) |
Jul 02, 2019 | 31.53 | 32.18 | 31.12 | 31.38 | 1,693,168 | -0.23(-0.73%) |
Jul 01, 2019 | 31.97 | 32.39 | 31.33 | 31.61 | 1,646,235 | +0.10(+0.30%) |
Jun 28, 2019 | 30.40 | 31.54 | 30.39 | 31.51 | 2,682,344 | +1.34(+4.45%) |
Jun 27, 2019 | 29.80 | 30.40 | 29.52 | 30.17 | 1,218,077 | +0.46(+1.55%) |
Jun 26, 2019 | 28.58 | 29.78 | 28.41 | 29.71 | 1,738,421 | +1.35(+4.77%) |
Jun 25, 2019 | 28.78 | 29.36 | 28.25 | 28.35 | 3,203,726 | -0.48(-1.66%) |
Jun 24, 2019 | 30.60 | 30.66 | 28.69 | 28.83 | 3,055,902 | -1.77(-5.77%) |
Jun 21, 2019 | 31.14 | 31.39 | 30.53 | 30.60 | 1,739,698 | -0.69(-2.21%) |
Jun 20, 2019 | 31.03 | 31.40 | 30.73 | 31.29 | 1,454,131 | +0.71(+2.32%) |
Jun 19, 2019 | 30.32 | 30.73 | 30.23 | 30.58 | 1,303,359 | +0.16(+0.54%) |
Jun 18, 2019 | 30.32 | 31.18 | 30.15 | 30.42 | 1,346,869 | +0.14(+0.48%) |
Jun 17, 2019 | 30.83 | 30.93 | 30.10 | 30.27 | 1,790,146 | -0.64(-2.08%) |
Jun 14, 2019 | 31.20 | 31.29 | 30.46 | 30.92 | 1,713,644 | -0.42(-1.35%) |
Jun 13, 2019 | 29.90 | 31.37 | 29.87 | 31.34 | 2,875,433 | +1.51(+5.05%) |
Jun 12, 2019 | 29.66 | 29.96 | 29.32 | 29.83 | 1,803,669 | +0.03(+0.10%) |
Jun 11, 2019 | 30.46 | 30.46 | 29.73 | 29.80 | 1,379,540 | -0.23(-0.77%) |
Jun 10, 2019 | 29.19 | 30.33 | 29.14 | 30.03 | 2,058,587 | +1.08(+3.75%) |
Jun 07, 2019 | 28.79 | 29.20 | 28.68 | 28.95 | 1,326,269 | +0.27(+0.94%) |
Jun 06, 2019 | 28.73 | 28.74 | 27.85 | 28.68 | 1,536,077 | -0.22(-0.76%) |
Jun 05, 2019 | 28.81 | 29.10 | 28.34 | 28.90 | 2,018,035 | +0.43(+1.52%) |
Jun 04, 2019 | 27.44 | 28.51 | 27.44 | 28.47 | 2,138,739 | +1.52(+5.62%) |
Jun 03, 2019 | 26.43 | 27.39 | 26.42 | 26.95 | 3,195,540 | +0.43(+1.63%) |
May 31, 2019 | 26.32 | 26.93 | 25.94 | 26.52 | 2,461,299 | -0.32(-1.18%) |
May 30, 2019 | 27.98 | 28.06 | 26.79 | 26.84 | 3,023,733 | -1.12(-4.01%) |
May 29, 2019 | 28.07 | 28.58 | 27.74 | 27.96 | 1,935,820 | -0.44(-1.55%) |
May 28, 2019 | 28.56 | 28.78 | 28.11 | 28.40 | 2,071,172 | -0.33(-1.13%) |
May 24, 2019 | 29.29 | 29.29 | 28.22 | 28.72 | 2,315,244 | -0.38(-1.32%) |
May 23, 2019 | 28.98 | 29.56 | 28.66 | 29.11 | 1,703,516 | -0.42(-1.43%) |
May 22, 2019 | 29.89 | 30.29 | 29.30 | 29.53 | 1,244,468 | -0.57(-1.91%) |
May 21, 2019 | 30.16 | 30.64 | 29.80 | 30.10 | 1,660,701 | +0.36(+1.22%) |
May 20, 2019 | 29.11 | 30.12 | 28.87 | 29.74 | 1,117,874 | +0.12(+0.42%) |
May 17, 2019 | 30.08 | 30.41 | 29.53 | 29.61 | 1,668,964 | -0.68(-2.24%) |
May 16, 2019 | 29.82 | 30.41 | 29.78 | 30.29 | 1,862,134 | +0.62(+2.10%) |
May 15, 2019 | 29.07 | 29.76 | 28.93 | 29.67 | 1,658,154 | +0.42(+1.44%) |
May 14, 2019 | 28.21 | 29.57 | 28.18 | 29.25 | 1,500,782 | +1.16(+4.12%) |
May 13, 2019 | 29.20 | 29.25 | 27.93 | 28.09 | 2,859,992 | -2.05(-6.80%) |
May 10, 2019 | 29.86 | 30.39 | 29.47 | 30.14 | 986,130 | +0.13(+0.45%) |
May 09, 2019 | 29.70 | 30.17 | 29.28 | 30.01 | 1,937,055 | +0.07(+0.22%) |
May 08, 2019 | 30.68 | 31.11 | 29.88 | 29.94 | 1,457,864 | -0.74(-2.40%) |
May 07, 2019 | 31.39 | 31.68 | 30.51 | 30.68 | 1,045,402 | -1.19(-3.73%) |
May 06, 2019 | 31.03 | 32.03 | 30.89 | 31.86 | 2,465,850 | -0.02(-0.06%) |
May 03, 2019 | 31.04 | 32.11 | 30.81 | 31.88 | 1,873,146 | +1.00(+3.22%) |
May 02, 2019 | 30.03 | 30.92 | 29.69 | 30.89 | 1,992,180 | +0.86(+2.87%) |