Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.34 | 32.44 | 31.09 | 31.51 | 12,385,078 | -1.04(-3.21%) |
Jul 30, 2019 | 32.62 | 32.73 | 32.25 | 32.56 | 5,178,831 | +0.02(+0.05%) |
Jul 29, 2019 | 32.34 | 32.59 | 32.09 | 32.54 | 9,057,784 | +0.37(+1.15%) |
Jul 26, 2019 | 32.82 | 32.95 | 31.84 | 32.17 | 12,049,051 | -0.84(-2.54%) |
Jul 25, 2019 | 33.07 | 34.24 | 32.03 | 33.01 | 15,608,797 | -0.91(-2.67%) |
Jul 24, 2019 | 34.16 | 34.31 | 33.81 | 33.91 | 9,047,552 | -0.28(-0.81%) |
Jul 23, 2019 | 34.38 | 34.80 | 34.08 | 34.19 | 7,703,895 | -0.24(-0.70%) |
Jul 22, 2019 | 33.96 | 34.44 | 33.82 | 34.43 | 7,582,814 | +0.53(+1.55%) |
Jul 19, 2019 | 33.89 | 34.37 | 33.57 | 33.90 | 8,365,810 | -0.35(-1.03%) |
Jul 18, 2019 | 33.51 | 34.50 | 33.38 | 34.26 | 10,549,101 | +0.55(+1.64%) |
Jul 17, 2019 | 33.47 | 33.93 | 33.33 | 33.70 | 7,458,131 | +0.32(+0.96%) |
Jul 16, 2019 | 33.76 | 33.86 | 33.26 | 33.38 | 7,582,147 | -0.41(-1.23%) |
Jul 15, 2019 | 33.98 | 34.06 | 33.53 | 33.80 | 4,942,454 | -0.22(-0.63%) |
Jul 12, 2019 | 33.97 | 34.08 | 33.79 | 34.01 | 4,826,273 | +0.12(+0.36%) |
Jul 11, 2019 | 33.64 | 33.99 | 33.44 | 33.89 | 7,663,936 | +0.20(+0.59%) |
Jul 10, 2019 | 33.64 | 33.76 | 33.43 | 33.70 | 7,086,014 | +0.25(+0.75%) |
Jul 09, 2019 | 32.81 | 33.45 | 32.79 | 33.45 | 5,927,983 | +0.41(+1.23%) |
Jul 08, 2019 | 33.29 | 33.37 | 32.82 | 33.04 | 5,586,573 | -0.11(-0.34%) |
Jul 05, 2019 | 32.68 | 33.25 | 32.24 | 33.15 | 7,627,817 | -0.29(-0.88%) |
Jul 03, 2019 | 33.29 | 33.57 | 33.04 | 33.45 | 5,851,674 | +0.28(+0.83%) |
Jul 02, 2019 | 32.82 | 33.25 | 32.62 | 33.17 | 8,325,142 | +0.46(+1.40%) |
Jul 01, 2019 | 32.47 | 32.78 | 32.11 | 32.71 | 10,213,827 | -0.48(-1.46%) |
Jun 28, 2019 | 32.82 | 33.20 | 32.68 | 33.20 | 10,583,728 | +0.34(+1.02%) |
Jun 27, 2019 | 32.69 | 32.90 | 32.52 | 32.86 | 8,382,262 | -0.16(-0.50%) |
Jun 26, 2019 | 32.31 | 33.07 | 32.11 | 33.02 | 11,414,071 | +0.25(+0.76%) |
Jun 25, 2019 | 33.35 | 33.43 | 32.74 | 32.77 | 15,650,397 | -0.40(-1.20%) |
Jun 24, 2019 | 32.57 | 33.17 | 32.29 | 33.17 | 15,765,854 | +0.82(+2.53%) |
Jun 21, 2019 | 32.44 | 32.69 | 32.16 | 32.35 | 22,089,252 | -0.08(-0.24%) |
Jun 20, 2019 | 32.44 | 33.20 | 32.25 | 32.43 | 23,075,312 | +1.05(+3.36%) |
Jun 19, 2019 | 30.86 | 31.50 | 30.73 | 31.37 | 13,489,470 | +0.30(+0.97%) |
Jun 18, 2019 | 31.50 | 31.61 | 30.90 | 31.07 | 10,760,147 | -0.18(-0.58%) |
Jun 17, 2019 | 30.99 | 31.28 | 30.77 | 31.25 | 8,616,857 | +0.25(+0.81%) |
Jun 14, 2019 | 30.86 | 31.27 | 30.80 | 31.00 | 11,083,218 | +0.33(+1.07%) |
Jun 13, 2019 | 30.66 | 30.93 | 30.52 | 30.68 | 9,417,423 | +0.07(+0.23%) |
Jun 12, 2019 | 30.28 | 30.77 | 30.28 | 30.61 | 10,530,058 | +0.47(+1.58%) |
Jun 11, 2019 | 30.43 | 30.54 | 30.05 | 30.13 | 18,329,900 | -0.32(-1.05%) |
Jun 10, 2019 | 30.32 | 30.49 | 30.07 | 30.45 | 11,133,638 | -0.33(-1.07%) |
Jun 07, 2019 | 30.62 | 30.93 | 30.43 | 30.78 | 13,156,736 | +0.31(+1.02%) |
Jun 06, 2019 | 29.86 | 30.54 | 29.77 | 30.47 | 13,496,161 | +0.71(+2.38%) |
Jun 05, 2019 | 29.80 | 29.99 | 29.39 | 29.76 | 11,716,347 | +0.23(+0.79%) |
Jun 04, 2019 | 28.79 | 29.53 | 28.57 | 29.53 | 14,271,384 | +0.63(+2.17%) |
Jun 03, 2019 | 28.62 | 28.90 | 28.24 | 28.90 | 13,801,914 | +0.46(+1.63%) |
May 31, 2019 | 27.89 | 28.70 | 27.82 | 28.44 | 15,735,216 | +0.86(+3.12%) |
May 30, 2019 | 27.26 | 27.65 | 27.16 | 27.58 | 7,853,612 | +0.42(+1.55%) |
May 29, 2019 | 27.14 | 27.25 | 26.73 | 27.16 | 7,413,476 | -0.06(-0.22%) |
May 28, 2019 | 27.28 | 27.39 | 27.04 | 27.22 | 13,234,029 | -0.21(-0.78%) |
May 24, 2019 | 27.10 | 27.47 | 27.04 | 27.43 | 6,949,779 | +0.24(+0.88%) |
May 23, 2019 | 27.16 | 27.53 | 26.92 | 27.19 | 9,660,997 | +0.28(+1.02%) |
May 22, 2019 | 26.96 | 27.10 | 26.82 | 26.92 | 8,451,553 | -0.02(-0.06%) |
May 21, 2019 | 26.58 | 27.03 | 26.47 | 26.93 | 8,334,303 | +0.15(+0.55%) |
May 20, 2019 | 26.55 | 27.01 | 26.46 | 26.79 | 7,988,227 | +0.21(+0.81%) |
May 17, 2019 | 26.14 | 26.62 | 26.06 | 26.57 | 7,887,099 | +0.32(+1.21%) |
May 16, 2019 | 26.21 | 26.38 | 25.96 | 26.25 | 7,845,389 | -0.12(-0.46%) |
May 15, 2019 | 26.60 | 26.65 | 26.32 | 26.37 | 10,819,726 | -0.12(-0.45%) |
May 14, 2019 | 26.51 | 26.55 | 26.31 | 26.49 | 8,045,367 | -0.07(-0.26%) |
May 13, 2019 | 26.18 | 26.71 | 25.96 | 26.56 | 11,219,548 | +0.65(+2.52%) |
May 10, 2019 | 25.76 | 26.10 | 25.58 | 25.91 | 8,778,920 | +0.19(+0.74%) |
May 09, 2019 | 25.88 | 26.18 | 25.64 | 25.72 | 7,971,883 | -0.23(-0.89%) |
May 08, 2019 | 26.52 | 26.75 | 25.79 | 25.95 | 10,453,414 | -0.45(-1.69%) |
May 07, 2019 | 25.78 | 26.49 | 25.66 | 26.40 | 15,933,034 | +0.67(+2.61%) |
May 06, 2019 | 25.88 | 25.89 | 25.63 | 25.73 | 7,203,540 | -0.24(-0.93%) |
May 03, 2019 | 26.15 | 26.34 | 25.94 | 25.97 | 8,196,862 | +0.10(+0.40%) |
May 02, 2019 | 25.82 | 26.14 | 25.73 | 25.87 | 9,646,541 | -0.19(-0.73%) |