Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.45 | 36.17 | 35.17 | 35.70 | 797,816 | +0.37(+1.03%) |
Jul 30, 2019 | 35.08 | 35.48 | 34.97 | 35.34 | 447,878 | -0.01(-0.03%) |
Jul 29, 2019 | 35.05 | 35.37 | 34.89 | 35.34 | 432,674 | +0.27(+0.77%) |
Jul 26, 2019 | 34.46 | 35.20 | 34.24 | 35.08 | 800,000 | +0.79(+2.29%) |
Jul 25, 2019 | 34.57 | 34.80 | 34.10 | 34.29 | 826,574 | -0.28(-0.81%) |
Jul 24, 2019 | 32.85 | 34.69 | 32.52 | 34.57 | 875,846 | +1.72(+5.24%) |
Jul 23, 2019 | 32.60 | 33.26 | 31.11 | 32.85 | 1,000,746 | +1.14(+3.58%) |
Jul 22, 2019 | 31.91 | 31.97 | 31.47 | 31.71 | 553,612 | -0.27(-0.84%) |
Jul 19, 2019 | 32.41 | 32.56 | 31.84 | 31.98 | 472,000 | -0.52(-1.60%) |
Jul 18, 2019 | 32.31 | 32.70 | 32.28 | 32.51 | 626,112 | +0.15(+0.45%) |
Jul 17, 2019 | 32.01 | 32.74 | 31.96 | 32.36 | 349,498 | +0.32(+1.00%) |
Jul 16, 2019 | 32.05 | 32.42 | 31.82 | 32.04 | 388,120 | -0.09(-0.26%) |
Jul 15, 2019 | 31.61 | 32.27 | 30.94 | 32.12 | 437,164 | +0.62(+1.98%) |
Jul 12, 2019 | 31.30 | 31.70 | 30.93 | 31.50 | 399,600 | +0.18(+0.56%) |
Jul 11, 2019 | 31.05 | 31.35 | 30.88 | 31.32 | 297,412 | +0.34(+1.08%) |
Jul 10, 2019 | 30.78 | 31.11 | 30.55 | 30.99 | 353,926 | +0.32(+1.04%) |
Jul 09, 2019 | 30.21 | 30.74 | 30.21 | 30.67 | 223,888 | +0.25(+0.82%) |
Jul 08, 2019 | 30.51 | 30.59 | 30.32 | 30.42 | 280,444 | -0.21(-0.70%) |
Jul 05, 2019 | 30.14 | 30.67 | 30.10 | 30.64 | 164,800 | +0.30(+0.97%) |
Jul 03, 2019 | 30.24 | 30.64 | 30.11 | 30.34 | 132,000 | +0.22(+0.73%) |
Jul 02, 2019 | 30.46 | 30.46 | 29.95 | 30.12 | 230,878 | -0.34(-1.13%) |
Jul 01, 2019 | 31.42 | 31.42 | 30.27 | 30.46 | 315,054 | -0.59(-1.90%) |
Jun 28, 2019 | 30.50 | 31.53 | 30.50 | 31.05 | 1,060,400 | +0.54(+1.79%) |
Jun 27, 2019 | 29.68 | 30.53 | 29.68 | 30.51 | 320,926 | +0.94(+3.18%) |
Jun 26, 2019 | 29.90 | 30.23 | 29.30 | 29.57 | 334,662 | -0.23(-0.79%) |
Jun 25, 2019 | 30.02 | 30.18 | 29.05 | 29.80 | 464,804 | -0.25(-0.85%) |
Jun 24, 2019 | 30.84 | 31.00 | 30.05 | 30.06 | 391,676 | -1.01(-3.24%) |
Jun 21, 2019 | 31.45 | 31.95 | 30.99 | 31.07 | 618,200 | -0.57(-1.80%) |
Jun 20, 2019 | 31.89 | 31.89 | 31.26 | 31.64 | 418,390 | +0.14(+0.44%) |
Jun 19, 2019 | 31.54 | 31.64 | 31.30 | 31.50 | 342,446 | -0.05(-0.17%) |
Jun 18, 2019 | 31.37 | 31.68 | 31.07 | 31.55 | 313,392 | +0.44(+1.40%) |
Jun 17, 2019 | 31.09 | 31.58 | 30.68 | 31.11 | 472,452 | +0.11(+0.35%) |
Jun 14, 2019 | 30.80 | 31.46 | 30.49 | 31.00 | 455,000 | +0.21(+0.68%) |
Jun 13, 2019 | 30.50 | 30.95 | 30.20 | 30.80 | 429,258 | +0.25(+0.80%) |
Jun 12, 2019 | 29.66 | 30.84 | 29.55 | 30.55 | 810,440 | +0.87(+2.91%) |
Jun 11, 2019 | 29.49 | 29.77 | 29.24 | 29.68 | 429,452 | +0.41(+1.40%) |
Jun 10, 2019 | 28.45 | 29.64 | 28.45 | 29.27 | 634,714 | +0.92(+3.24%) |
Jun 07, 2019 | 28.07 | 28.54 | 27.77 | 28.36 | 611,200 | +0.41(+1.47%) |
Jun 06, 2019 | 28.43 | 28.80 | 27.88 | 27.95 | 368,466 | -0.53(-1.86%) |
Jun 05, 2019 | 28.62 | 28.82 | 28.20 | 28.48 | 230,848 | +0.01(+0.02%) |
Jun 04, 2019 | 27.80 | 28.55 | 27.55 | 28.47 | 360,580 | +1.06(+3.89%) |
Jun 03, 2019 | 28.17 | 28.33 | 27.23 | 27.41 | 452,040 | -0.77(-2.73%) |
May 31, 2019 | 27.75 | 28.33 | 27.48 | 28.18 | 461,400 | +0.09(+0.30%) |
May 30, 2019 | 27.84 | 28.34 | 27.66 | 28.09 | 1,145,770 | +0.39(+1.43%) |
May 29, 2019 | 28.45 | 28.59 | 27.51 | 27.70 | 418,794 | -0.95(-3.30%) |
May 28, 2019 | 28.59 | 29.30 | 28.59 | 28.64 | 351,670 | +0.11(+0.37%) |
May 24, 2019 | 28.38 | 28.84 | 28.21 | 28.54 | 214,200 | +0.23(+0.83%) |
May 23, 2019 | 28.80 | 28.84 | 28.16 | 28.30 | 358,118 | -0.90(-3.08%) |
May 22, 2019 | 29.21 | 29.41 | 28.84 | 29.20 | 213,286 | -0.11(-0.36%) |
May 21, 2019 | 29.27 | 29.59 | 29.12 | 29.30 | 237,186 | +0.19(+0.65%) |
May 20, 2019 | 29.23 | 29.58 | 28.85 | 29.11 | 311,432 | -0.35(-1.19%) |
May 17, 2019 | 29.84 | 30.31 | 29.44 | 29.46 | 295,200 | -0.62(-2.06%) |
May 16, 2019 | 30.14 | 30.47 | 29.75 | 30.09 | 251,650 | +0.01(+0.02%) |
May 15, 2019 | 29.84 | 30.21 | 29.75 | 30.08 | 244,492 | -0.01(-0.03%) |
May 14, 2019 | 30.76 | 30.76 | 29.89 | 30.09 | 349,660 | -0.60(-1.96%) |
May 13, 2019 | 30.36 | 31.11 | 30.27 | 30.69 | 479,378 | -0.29(-0.92%) |
May 10, 2019 | 30.34 | 31.12 | 30.00 | 30.98 | 386,400 | +0.35(+1.14%) |
May 09, 2019 | 30.23 | 30.70 | 29.79 | 30.62 | 194,948 | +0.18(+0.57%) |
May 08, 2019 | 30.36 | 30.78 | 30.14 | 30.45 | 236,420 | +0.06(+0.21%) |
May 07, 2019 | 30.73 | 30.91 | 30.09 | 30.39 | 486,180 | -0.63(-2.03%) |
May 06, 2019 | 30.18 | 31.02 | 30.04 | 31.02 | 368,474 | +0.25(+0.81%) |
May 03, 2019 | 30.34 | 30.80 | 30.20 | 30.77 | 315,800 | +0.59(+1.97%) |
May 02, 2019 | 29.93 | 30.60 | 29.86 | 30.17 | 417,542 | +0.14(+0.45%) |