Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.79 | 32.81 | 32.17 | 32.41 | 1,280,895 | -0.35(-1.07%) |
Jul 30, 2019 | 32.66 | 32.79 | 32.61 | 32.76 | 398,964 | -0.06(-0.20%) |
Jul 29, 2019 | 32.88 | 32.88 | 32.74 | 32.83 | 272,772 | -0.06(-0.17%) |
Jul 26, 2019 | 32.77 | 32.90 | 32.75 | 32.88 | 474,110 | +0.19(+0.59%) |
Jul 25, 2019 | 32.83 | 32.85 | 32.62 | 32.69 | 1,859,023 | -0.17(-0.51%) |
Jul 24, 2019 | 32.62 | 32.86 | 32.61 | 32.86 | 299,703 | +0.17(+0.51%) |
Jul 23, 2019 | 32.62 | 32.69 | 32.49 | 32.69 | 650,402 | +0.22(+0.68%) |
Jul 22, 2019 | 32.43 | 32.52 | 32.37 | 32.47 | 453,782 | +0.10(+0.31%) |
Jul 19, 2019 | 32.69 | 32.69 | 32.35 | 32.37 | 331,758 | -0.19(-0.60%) |
Jul 18, 2019 | 32.39 | 32.59 | 32.32 | 32.56 | 783,590 | +0.12(+0.37%) |
Jul 17, 2019 | 32.64 | 32.64 | 32.44 | 32.44 | 638,278 | -0.18(-0.54%) |
Jul 16, 2019 | 32.71 | 32.73 | 32.59 | 32.62 | 612,762 | -0.11(-0.34%) |
Jul 15, 2019 | 32.79 | 32.79 | 32.67 | 32.73 | 2,339,412 | +0.01(+0.03%) |
Jul 12, 2019 | 32.64 | 32.74 | 32.61 | 32.72 | 538,147 | +0.13(+0.40%) |
Jul 11, 2019 | 32.57 | 32.61 | 32.46 | 32.59 | 620,734 | +0.06(+0.20%) |
Jul 10, 2019 | 32.51 | 32.62 | 32.42 | 32.52 | 465,802 | +0.15(+0.46%) |
Jul 09, 2019 | 32.18 | 32.40 | 32.18 | 32.37 | 731,985 | +0.06(+0.17%) |
Jul 08, 2019 | 32.34 | 32.36 | 32.25 | 32.32 | 664,118 | -0.16(-0.48%) |
Jul 05, 2019 | 32.39 | 32.50 | 32.23 | 32.48 | 543,772 | -0.04(-0.11%) |
Jul 03, 2019 | 32.36 | 32.52 | 32.34 | 32.51 | 349,931 | +0.26(+0.80%) |
Jul 02, 2019 | 32.20 | 32.25 | 32.09 | 32.25 | 1,268,611 | +0.10(+0.32%) |
Jul 01, 2019 | 32.31 | 32.34 | 32.04 | 32.15 | 1,066,528 | +0.22(+0.69%) |
Jun 28, 2019 | 31.85 | 31.95 | 31.79 | 31.93 | 2,329,341 | +0.19(+0.61%) |
Jun 27, 2019 | 31.70 | 31.78 | 31.66 | 31.74 | 332,102 | +0.14(+0.44%) |
Jun 26, 2019 | 31.75 | 31.78 | 31.58 | 31.60 | 311,926 | -0.02(-0.06%) |
Jun 25, 2019 | 31.97 | 31.97 | 31.61 | 31.62 | 639,869 | -0.34(-1.07%) |
Jun 24, 2019 | 32.06 | 32.06 | 31.95 | 31.96 | 2,009,348 | -0.08(-0.26%) |
Jun 21, 2019 | 32.06 | 32.17 | 31.99 | 32.04 | 344,955 | -0.04(-0.14%) |
Jun 20, 2019 | 32.12 | 32.13 | 31.85 | 32.09 | 619,045 | +0.29(+0.93%) |
Jun 19, 2019 | 31.69 | 31.84 | 31.61 | 31.79 | 424,479 | +0.11(+0.35%) |
Jun 18, 2019 | 31.56 | 31.81 | 31.56 | 31.68 | 2,101,193 | +0.32(+1.03%) |
Jun 17, 2019 | 31.36 | 31.45 | 31.34 | 31.36 | 416,421 | +0.03(+0.09%) |
Jun 14, 2019 | 31.38 | 31.41 | 31.25 | 31.33 | 456,897 | -0.07(-0.23%) |
Jun 13, 2019 | 31.35 | 31.42 | 31.29 | 31.41 | 1,407,110 | +0.15(+0.47%) |
Jun 12, 2019 | 31.29 | 31.35 | 31.20 | 31.26 | 505,593 | -0.06(-0.18%) |
Jun 11, 2019 | 31.54 | 31.56 | 31.22 | 31.31 | 403,813 | -0.02(-0.06%) |
Jun 10, 2019 | 31.38 | 31.53 | 31.31 | 31.33 | 737,656 | +0.16(+0.50%) |
Jun 07, 2019 | 31.00 | 31.29 | 30.98 | 31.18 | 2,762,148 | +0.31(+1.01%) |
Jun 06, 2019 | 30.72 | 30.93 | 30.62 | 30.86 | 499,932 | +0.21(+0.69%) |
Jun 05, 2019 | 30.57 | 30.66 | 30.38 | 30.65 | 611,682 | +0.27(+0.88%) |
Jun 04, 2019 | 29.99 | 30.38 | 29.94 | 30.38 | 482,290 | +0.67(+2.26%) |
Jun 03, 2019 | 29.61 | 29.94 | 29.56 | 29.71 | 1,514,073 | -0.10(-0.34%) |
May 31, 2019 | 29.86 | 29.99 | 29.78 | 29.81 | 1,038,373 | -0.38(-1.25%) |
May 30, 2019 | 30.22 | 30.30 | 30.06 | 30.19 | 558,814 | +0.06(+0.21%) |
May 29, 2019 | 30.21 | 30.23 | 29.95 | 30.13 | 854,994 | -0.21(-0.70%) |
May 28, 2019 | 30.66 | 30.75 | 30.33 | 30.34 | 598,333 | -0.26(-0.84%) |
May 24, 2019 | 30.70 | 30.74 | 30.52 | 30.60 | 452,549 | +0.06(+0.18%) |
May 23, 2019 | 30.66 | 30.66 | 30.36 | 30.54 | 1,011,282 | -0.39(-1.25%) |
May 22, 2019 | 30.92 | 31.03 | 30.87 | 30.93 | 307,141 | -0.08(-0.27%) |
May 21, 2019 | 30.94 | 31.07 | 30.93 | 31.01 | 353,373 | +0.26(+0.84%) |
May 20, 2019 | 30.76 | 30.89 | 30.66 | 30.75 | 362,926 | -0.21(-0.68%) |
May 17, 2019 | 30.89 | 31.23 | 30.89 | 30.96 | 587,237 | -0.18(-0.59%) |
May 16, 2019 | 30.96 | 31.30 | 30.96 | 31.15 | 550,849 | +0.28(+0.89%) |
May 15, 2019 | 30.50 | 30.94 | 30.47 | 30.87 | 791,132 | +0.18(+0.60%) |
May 14, 2019 | 30.53 | 30.86 | 30.50 | 30.69 | 472,120 | +0.28(+0.91%) |
May 13, 2019 | 30.60 | 30.67 | 30.30 | 30.41 | 649,133 | -0.78(-2.51%) |
May 10, 2019 | 30.94 | 31.27 | 30.59 | 31.19 | 426,133 | +0.15(+0.47%) |
May 09, 2019 | 30.89 | 31.11 | 30.69 | 31.05 | 676,510 | -0.10(-0.32%) |
May 08, 2019 | 31.16 | 31.32 | 31.07 | 31.15 | 432,590 | -0.05(-0.15%) |
May 07, 2019 | 31.46 | 31.50 | 30.96 | 31.19 | 542,538 | -0.53(-1.68%) |
May 06, 2019 | 31.31 | 31.77 | 31.31 | 31.73 | 597,767 | -0.12(-0.38%) |
May 03, 2019 | 31.73 | 31.87 | 31.68 | 31.85 | 610,066 | +0.33(+1.05%) |
May 02, 2019 | 31.57 | 31.67 | 31.34 | 31.52 | 690,141 | -0.07(-0.23%) |