Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.10 | 32.35 | 31.75 | 31.94 | 7,781,722 | -0.13(-0.40%) |
Jul 30, 2019 | 31.75 | 32.17 | 31.74 | 32.07 | 4,047,311 | +0.32(+0.99%) |
Jul 29, 2019 | 31.71 | 31.97 | 31.69 | 31.75 | 3,549,944 | +0.12(+0.38%) |
Jul 26, 2019 | 31.56 | 31.72 | 31.39 | 31.63 | 3,305,584 | +0.10(+0.33%) |
Jul 25, 2019 | 31.63 | 31.70 | 31.39 | 31.53 | 3,791,869 | -0.14(-0.43%) |
Jul 24, 2019 | 31.74 | 31.77 | 31.56 | 31.67 | 3,119,746 | -0.03(-0.08%) |
Jul 23, 2019 | 31.46 | 31.70 | 31.35 | 31.69 | 3,613,085 | +0.31(+0.98%) |
Jul 22, 2019 | 31.46 | 31.50 | 31.25 | 31.39 | 3,550,009 | -0.03(-0.11%) |
Jul 19, 2019 | 31.97 | 32.01 | 31.39 | 31.42 | 5,289,075 | -0.52(-1.63%) |
Jul 18, 2019 | 31.87 | 32.03 | 31.70 | 31.94 | 4,718,690 | -0.01(-0.03%) |
Jul 17, 2019 | 32.20 | 32.30 | 31.78 | 31.95 | 3,779,934 | -0.16(-0.51%) |
Jul 16, 2019 | 32.13 | 32.23 | 32.01 | 32.11 | 4,138,006 | -0.05(-0.16%) |
Jul 15, 2019 | 32.19 | 32.38 | 32.08 | 32.16 | 3,103,913 | +0.04(+0.13%) |
Jul 12, 2019 | 32.27 | 32.31 | 32.01 | 32.12 | 4,240,349 | -0.13(-0.40%) |
Jul 11, 2019 | 32.62 | 32.62 | 32.11 | 32.25 | 6,040,782 | -0.42(-1.28%) |
Jul 10, 2019 | 32.61 | 32.71 | 32.42 | 32.67 | 10,062,369 | +0.18(+0.55%) |
Jul 09, 2019 | 32.25 | 32.53 | 32.21 | 32.49 | 3,708,890 | +0.17(+0.53%) |
Jul 08, 2019 | 32.17 | 32.38 | 32.12 | 32.32 | 4,024,221 | +0.12(+0.37%) |
Jul 05, 2019 | 32.14 | 32.31 | 31.70 | 32.20 | 5,948,833 | -0.18(-0.55%) |
Jul 03, 2019 | 32.01 | 32.38 | 31.97 | 32.38 | 4,122,171 | +0.46(+1.44%) |
Jul 02, 2019 | 31.42 | 31.92 | 31.39 | 31.91 | 6,979,416 | +0.58(+1.85%) |
Jul 01, 2019 | 31.55 | 31.59 | 30.98 | 31.33 | 7,941,433 | -0.06(-0.19%) |
Jun 28, 2019 | 31.34 | 31.57 | 31.29 | 31.39 | 5,868,486 | +0.10(+0.33%) |
Jun 27, 2019 | 31.22 | 31.41 | 31.21 | 31.29 | 5,362,467 | +0.26(+0.83%) |
Jun 26, 2019 | 31.65 | 31.65 | 30.92 | 31.04 | 9,305,043 | -0.61(-1.94%) |
Jun 25, 2019 | 32.12 | 32.24 | 31.64 | 31.65 | 4,484,679 | -0.44(-1.36%) |
Jun 24, 2019 | 32.32 | 32.44 | 32.03 | 32.09 | 5,954,133 | -0.16(-0.50%) |
Jun 21, 2019 | 32.59 | 32.59 | 32.09 | 32.25 | 11,141,398 | -0.36(-1.12%) |
Jun 20, 2019 | 32.57 | 32.71 | 32.54 | 32.61 | 5,287,351 | +0.19(+0.60%) |
Jun 19, 2019 | 32.18 | 32.52 | 32.03 | 32.42 | 5,494,540 | +0.21(+0.66%) |
Jun 18, 2019 | 32.47 | 32.60 | 32.08 | 32.21 | 5,494,595 | -0.09(-0.29%) |
Jun 17, 2019 | 32.04 | 32.34 | 32.04 | 32.30 | 4,875,799 | +0.35(+1.09%) |
Jun 14, 2019 | 31.82 | 32.06 | 31.82 | 31.95 | 2,297,059 | +0.14(+0.43%) |
Jun 13, 2019 | 31.80 | 31.86 | 31.69 | 31.82 | 2,964,663 | +0.04(+0.13%) |
Jun 12, 2019 | 31.70 | 31.93 | 31.66 | 31.77 | 3,016,845 | +0.12(+0.37%) |
Jun 11, 2019 | 31.68 | 31.75 | 31.44 | 31.66 | 2,918,448 | +0.06(+0.19%) |
Jun 10, 2019 | 31.75 | 31.77 | 31.45 | 31.60 | 3,590,390 | -0.11(-0.35%) |
Jun 07, 2019 | 31.78 | 31.90 | 31.66 | 31.71 | 2,495,623 | +0.10(+0.32%) |
Jun 06, 2019 | 31.63 | 31.66 | 31.41 | 31.60 | 2,682,777 | +0.06(+0.19%) |
Jun 05, 2019 | 31.02 | 31.56 | 30.91 | 31.55 | 5,306,700 | +0.70(+2.28%) |
Jun 04, 2019 | 31.02 | 31.02 | 30.58 | 30.84 | 4,246,143 | -0.17(-0.55%) |
Jun 03, 2019 | 31.00 | 31.06 | 30.74 | 31.01 | 7,816,699 | +0.12(+0.38%) |
May 31, 2019 | 30.57 | 31.06 | 30.53 | 30.89 | 5,409,151 | +0.25(+0.83%) |
May 30, 2019 | 30.49 | 30.74 | 30.44 | 30.64 | 3,135,721 | +0.19(+0.61%) |
May 29, 2019 | 30.78 | 30.86 | 30.33 | 30.45 | 2,928,970 | -0.36(-1.15%) |
May 28, 2019 | 31.28 | 31.33 | 30.80 | 30.81 | 2,646,540 | -0.32(-1.03%) |
May 24, 2019 | 31.22 | 31.33 | 31.12 | 31.13 | 1,742,450 | +0.04(+0.14%) |
May 23, 2019 | 30.85 | 31.12 | 30.80 | 31.09 | 2,628,095 | +0.15(+0.49%) |
May 22, 2019 | 30.83 | 30.96 | 30.76 | 30.94 | 2,158,765 | +0.14(+0.47%) |
May 21, 2019 | 30.67 | 30.88 | 30.62 | 30.79 | 2,622,997 | +0.25(+0.83%) |
May 20, 2019 | 30.93 | 30.98 | 30.43 | 30.54 | 4,098,903 | -0.50(-1.61%) |
May 17, 2019 | 30.94 | 31.10 | 30.87 | 31.04 | 4,017,552 | -0.04(-0.14%) |
May 16, 2019 | 30.90 | 31.21 | 30.88 | 31.08 | 3,345,801 | +0.18(+0.58%) |
May 15, 2019 | 30.70 | 31.01 | 30.58 | 30.90 | 4,106,112 | +0.20(+0.66%) |
May 14, 2019 | 30.65 | 30.83 | 30.58 | 30.70 | 4,703,706 | +0.11(+0.36%) |
May 13, 2019 | 30.38 | 30.64 | 30.33 | 30.59 | 4,004,399 | +0.00(+0.00%) |
May 10, 2019 | 30.17 | 30.66 | 30.15 | 30.59 | 3,858,300 | +0.35(+1.15%) |
May 09, 2019 | 30.07 | 30.27 | 29.87 | 30.24 | 6,710,704 | +0.10(+0.34%) |
May 08, 2019 | 30.20 | 30.43 | 30.13 | 30.14 | 4,523,186 | +0.00(+0.00%) |
May 07, 2019 | 30.56 | 30.61 | 29.92 | 30.14 | 4,381,919 | -0.53(-1.71%) |
May 06, 2019 | 30.66 | 30.78 | 30.47 | 30.66 | 3,986,816 | -0.13(-0.41%) |
May 03, 2019 | 30.71 | 30.84 | 30.56 | 30.79 | 3,805,294 | +0.21(+0.69%) |
May 02, 2019 | 30.53 | 30.88 | 30.53 | 30.58 | 6,354,314 | +0.06(+0.19%) |