Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.28 | 29.40 | 28.04 | 28.46 | 1,458,876 | -0.82(-2.80%) |
Jul 30, 2019 | 29.05 | 29.38 | 28.13 | 29.28 | 2,239,160 | +0.01(+0.03%) |
Jul 29, 2019 | 31.54 | 31.54 | 29.13 | 29.27 | 1,810,571 | -1.85(-5.94%) |
Jul 26, 2019 | 29.91 | 31.25 | 29.52 | 31.12 | 2,157,600 | +1.13(+3.77%) |
Jul 25, 2019 | 31.80 | 31.95 | 28.64 | 29.99 | 3,794,439 | -2.13(-6.63%) |
Jul 24, 2019 | 32.00 | 32.27 | 31.85 | 32.12 | 769,502 | +0.03(+0.09%) |
Jul 23, 2019 | 32.39 | 32.39 | 31.91 | 32.09 | 695,737 | -0.25(-0.77%) |
Jul 22, 2019 | 31.93 | 32.68 | 31.82 | 32.34 | 908,005 | +0.37(+1.16%) |
Jul 19, 2019 | 32.11 | 32.25 | 31.87 | 31.97 | 1,017,800 | -0.10(-0.31%) |
Jul 18, 2019 | 31.99 | 32.36 | 31.75 | 32.07 | 1,174,795 | +0.09(+0.28%) |
Jul 17, 2019 | 32.61 | 32.75 | 31.90 | 31.98 | 1,138,447 | -0.51(-1.57%) |
Jul 16, 2019 | 33.26 | 33.50 | 32.35 | 32.49 | 2,197,547 | -0.72(-2.17%) |
Jul 15, 2019 | 33.58 | 33.79 | 32.75 | 33.21 | 977,949 | -0.51(-1.51%) |
Jul 12, 2019 | 33.60 | 33.90 | 32.95 | 33.72 | 991,600 | +0.19(+0.57%) |
Jul 11, 2019 | 34.96 | 34.96 | 33.12 | 33.53 | 911,758 | -1.26(-3.62%) |
Jul 10, 2019 | 34.91 | 35.03 | 34.10 | 34.79 | 727,129 | -0.05(-0.14%) |
Jul 09, 2019 | 34.03 | 34.88 | 33.83 | 34.84 | 1,064,671 | +0.66(+1.93%) |
Jul 08, 2019 | 35.02 | 35.31 | 33.77 | 34.18 | 1,353,571 | -0.96(-2.73%) |
Jul 05, 2019 | 36.08 | 36.63 | 34.98 | 35.14 | 1,092,200 | -1.13(-3.12%) |
Jul 03, 2019 | 36.34 | 36.85 | 36.04 | 36.27 | 1,906,500 | +0.14(+0.39%) |
Jul 02, 2019 | 35.89 | 36.19 | 35.08 | 36.13 | 980,140 | +0.30(+0.84%) |
Jul 01, 2019 | 35.90 | 36.85 | 35.37 | 35.83 | 1,635,728 | +0.25(+0.70%) |
Jun 28, 2019 | 34.56 | 35.66 | 34.31 | 35.58 | 4,513,700 | +0.90(+2.60%) |
Jun 27, 2019 | 33.50 | 34.75 | 33.50 | 34.68 | 930,957 | +1.39(+4.18%) |
Jun 26, 2019 | 34.71 | 35.17 | 33.09 | 33.29 | 1,170,683 | -1.33(-3.84%) |
Jun 25, 2019 | 34.06 | 35.55 | 33.56 | 34.62 | 1,418,725 | +0.73(+2.15%) |
Jun 24, 2019 | 34.91 | 35.13 | 33.49 | 33.89 | 1,012,358 | -0.97(-2.78%) |
Jun 21, 2019 | 35.44 | 35.51 | 34.44 | 34.86 | 2,250,600 | -0.53(-1.50%) |
Jun 20, 2019 | 35.60 | 36.61 | 35.31 | 35.39 | 1,013,327 | +0.05(+0.14%) |
Jun 19, 2019 | 35.25 | 35.83 | 34.98 | 35.34 | 931,515 | +0.17(+0.48%) |
Jun 18, 2019 | 33.80 | 35.43 | 33.80 | 35.17 | 1,211,468 | +1.47(+4.36%) |
Jun 17, 2019 | 33.80 | 34.24 | 33.30 | 33.70 | 908,533 | +0.30(+0.90%) |
Jun 14, 2019 | 34.12 | 34.24 | 33.23 | 33.40 | 673,700 | -0.63(-1.85%) |
Jun 13, 2019 | 33.71 | 34.24 | 33.42 | 34.03 | 758,971 | +0.40(+1.19%) |
Jun 12, 2019 | 33.22 | 33.66 | 32.60 | 33.63 | 803,439 | +0.36(+1.08%) |
Jun 11, 2019 | 33.46 | 33.54 | 32.80 | 33.27 | 1,060,111 | +0.14(+0.42%) |
Jun 10, 2019 | 33.14 | 33.72 | 32.92 | 33.13 | 1,316,532 | +0.13(+0.39%) |
Jun 07, 2019 | 33.11 | 33.40 | 32.91 | 33.00 | 1,156,100 | +0.02(+0.06%) |
Jun 06, 2019 | 33.53 | 33.96 | 32.23 | 32.98 | 1,693,294 | -0.66(-1.96%) |
Jun 05, 2019 | 33.22 | 33.93 | 32.88 | 33.64 | 1,341,122 | +0.72(+2.19%) |
Jun 04, 2019 | 34.35 | 34.75 | 32.65 | 32.92 | 2,237,112 | -1.83(-5.27%) |
Jun 03, 2019 | 32.65 | 35.71 | 32.54 | 34.75 | 3,922,809 | +3.43(+10.95%) |
May 31, 2019 | 31.89 | 32.13 | 30.80 | 31.32 | 2,062,200 | -0.79(-2.46%) |
May 30, 2019 | 32.52 | 32.85 | 31.97 | 32.11 | 1,338,432 | -0.43(-1.32%) |
May 29, 2019 | 32.16 | 32.60 | 31.65 | 32.54 | 1,511,119 | +0.42(+1.31%) |
May 28, 2019 | 33.82 | 33.85 | 31.95 | 32.12 | 2,530,154 | -1.67(-4.94%) |
May 24, 2019 | 33.21 | 34.11 | 33.21 | 33.79 | 1,063,200 | +0.72(+2.18%) |
May 23, 2019 | 33.08 | 33.11 | 31.91 | 33.07 | 1,415,648 | -0.40(-1.20%) |
May 22, 2019 | 33.44 | 33.69 | 33.06 | 33.47 | 1,111,803 | +0.05(+0.15%) |
May 21, 2019 | 32.33 | 33.47 | 32.33 | 33.42 | 1,458,927 | +1.15(+3.56%) |
May 20, 2019 | 31.94 | 32.27 | 31.36 | 32.27 | 1,258,671 | +0.25(+0.78%) |
May 17, 2019 | 31.14 | 32.36 | 30.92 | 32.02 | 1,705,400 | +0.68(+2.17%) |
May 16, 2019 | 32.68 | 32.90 | 30.81 | 31.34 | 4,431,733 | -2.56(-7.55%) |
May 15, 2019 | 33.54 | 34.62 | 33.06 | 33.90 | 1,287,296 | +0.15(+0.44%) |
May 14, 2019 | 32.77 | 33.81 | 32.38 | 33.75 | 1,412,373 | +1.14(+3.50%) |
May 13, 2019 | 34.17 | 34.68 | 32.16 | 32.61 | 1,619,989 | -2.18(-6.27%) |
May 10, 2019 | 35.69 | 35.69 | 33.65 | 34.79 | 1,759,500 | -0.66(-1.86%) |
May 09, 2019 | 32.98 | 35.78 | 32.42 | 35.45 | 2,992,889 | +2.47(+7.49%) |
May 08, 2019 | 32.05 | 33.21 | 31.77 | 32.98 | 2,024,892 | +0.90(+2.81%) |
May 07, 2019 | 32.44 | 32.67 | 31.74 | 32.08 | 1,930,997 | -0.61(-1.87%) |
May 06, 2019 | 31.44 | 32.83 | 31.18 | 32.69 | 1,336,594 | +0.47(+1.46%) |
May 03, 2019 | 32.30 | 32.55 | 31.98 | 32.22 | 1,038,400 | +0.08(+0.25%) |
May 02, 2019 | 31.67 | 32.14 | 31.34 | 32.14 | 1,413,038 | +0.50(+1.58%) |