Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.69 | 34.85 | 33.79 | 34.17 | 4,508,893 | -0.83(-2.36%) |
Jul 30, 2019 | 34.88 | 35.10 | 34.69 | 35.00 | 2,379,250 | -0.11(-0.30%) |
Jul 29, 2019 | 35.04 | 35.13 | 34.88 | 35.11 | 2,207,015 | +0.19(+0.53%) |
Jul 26, 2019 | 34.86 | 34.93 | 34.74 | 34.92 | 2,998,372 | +0.01(+0.04%) |
Jul 25, 2019 | 35.02 | 35.11 | 34.69 | 34.91 | 2,295,078 | -0.14(-0.41%) |
Jul 24, 2019 | 34.93 | 35.20 | 34.91 | 35.05 | 2,951,273 | -1.27(-3.49%) |
Jul 23, 2019 | 36.57 | 36.63 | 36.16 | 36.32 | 2,006,690 | -0.06(-0.15%) |
Jul 22, 2019 | 36.47 | 36.49 | 36.24 | 36.37 | 1,981,240 | +0.11(+0.29%) |
Jul 19, 2019 | 36.32 | 36.51 | 36.25 | 36.27 | 1,851,458 | +0.29(+0.80%) |
Jul 18, 2019 | 35.86 | 36.04 | 35.68 | 35.98 | 2,803,734 | -0.11(-0.29%) |
Jul 17, 2019 | 36.09 | 36.33 | 36.08 | 36.09 | 2,741,289 | +0.28(+0.78%) |
Jul 16, 2019 | 35.76 | 36.12 | 35.76 | 35.81 | 2,327,036 | -0.18(-0.50%) |
Jul 15, 2019 | 35.97 | 36.04 | 35.80 | 35.99 | 1,139,207 | +0.38(+1.07%) |
Jul 12, 2019 | 35.68 | 35.75 | 35.51 | 35.61 | 1,922,668 | +0.02(+0.05%) |
Jul 11, 2019 | 35.47 | 35.62 | 35.29 | 35.59 | 1,340,574 | -0.14(-0.40%) |
Jul 10, 2019 | 35.81 | 35.88 | 35.53 | 35.73 | 2,170,181 | +0.35(+1.00%) |
Jul 09, 2019 | 35.28 | 35.41 | 35.17 | 35.38 | 2,900,494 | -0.20(-0.56%) |
Jul 08, 2019 | 35.45 | 35.76 | 35.31 | 35.58 | 2,735,456 | +0.36(+1.02%) |
Jul 05, 2019 | 34.94 | 35.27 | 34.73 | 35.22 | 3,958,018 | -1.44(-3.94%) |
Jul 03, 2019 | 36.57 | 36.66 | 36.41 | 36.66 | 1,677,210 | -0.02(-0.07%) |
Jul 02, 2019 | 36.55 | 36.72 | 36.39 | 36.69 | 2,083,369 | +0.38(+1.04%) |
Jul 01, 2019 | 36.65 | 36.69 | 36.20 | 36.31 | 3,279,350 | +0.16(+0.44%) |
Jun 28, 2019 | 36.32 | 36.39 | 36.09 | 36.15 | 1,946,458 | -0.06(-0.17%) |
Jun 27, 2019 | 36.25 | 36.34 | 36.06 | 36.21 | 2,805,004 | +0.21(+0.59%) |
Jun 26, 2019 | 35.81 | 36.11 | 35.69 | 36.00 | 2,194,299 | +0.49(+1.38%) |
Jun 25, 2019 | 35.88 | 36.02 | 35.49 | 35.51 | 2,603,012 | -0.16(-0.45%) |
Jun 24, 2019 | 35.45 | 35.70 | 35.39 | 35.67 | 2,331,848 | +0.46(+1.31%) |
Jun 21, 2019 | 35.40 | 35.53 | 35.20 | 35.21 | 1,981,661 | -0.30(-0.86%) |
Jun 20, 2019 | 35.48 | 35.59 | 35.16 | 35.52 | 4,065,506 | +0.85(+2.44%) |
Jun 19, 2019 | 34.62 | 34.73 | 34.32 | 34.67 | 2,703,124 | -0.40(-1.14%) |
Jun 18, 2019 | 34.71 | 35.13 | 34.64 | 35.07 | 2,259,016 | +0.95(+2.77%) |
Jun 17, 2019 | 34.24 | 34.30 | 34.12 | 34.12 | 1,308,428 | -0.07(-0.22%) |
Jun 14, 2019 | 34.17 | 34.28 | 34.04 | 34.20 | 1,912,219 | -0.31(-0.90%) |
Jun 13, 2019 | 34.46 | 34.58 | 34.35 | 34.51 | 2,875,546 | +0.43(+1.26%) |
Jun 12, 2019 | 34.20 | 34.51 | 34.08 | 34.08 | 2,891,793 | -0.17(-0.49%) |
Jun 11, 2019 | 34.15 | 34.32 | 34.07 | 34.25 | 6,284,811 | +1.07(+3.23%) |
Jun 10, 2019 | 33.37 | 33.49 | 33.08 | 33.18 | 4,505,649 | +0.14(+0.43%) |
Jun 07, 2019 | 32.97 | 33.43 | 32.91 | 33.03 | 3,485,107 | +0.24(+0.72%) |
Jun 06, 2019 | 32.68 | 32.88 | 32.64 | 32.80 | 4,011,226 | +0.21(+0.65%) |
Jun 05, 2019 | 32.92 | 33.03 | 32.52 | 32.59 | 3,894,734 | -0.39(-1.19%) |
Jun 04, 2019 | 32.70 | 33.02 | 32.55 | 32.98 | 2,103,637 | +0.39(+1.20%) |
Jun 03, 2019 | 32.22 | 32.66 | 32.19 | 32.59 | 4,595,208 | +0.29(+0.91%) |
May 31, 2019 | 32.09 | 32.44 | 32.05 | 32.29 | 3,321,790 | -0.37(-1.12%) |
May 30, 2019 | 32.77 | 32.83 | 32.60 | 32.66 | 2,899,264 | -0.09(-0.27%) |
May 29, 2019 | 32.43 | 32.77 | 32.40 | 32.75 | 3,435,657 | -0.32(-0.96%) |
May 28, 2019 | 33.18 | 33.34 | 33.06 | 33.06 | 2,733,762 | +0.42(+1.28%) |
May 24, 2019 | 32.55 | 32.77 | 32.41 | 32.65 | 3,552,941 | +0.75(+2.34%) |
May 23, 2019 | 31.81 | 32.00 | 31.60 | 31.90 | 2,909,137 | -0.30(-0.93%) |
May 22, 2019 | 32.41 | 32.48 | 32.14 | 32.20 | 1,968,710 | -0.36(-1.11%) |
May 21, 2019 | 32.48 | 32.59 | 32.27 | 32.56 | 7,570,097 | +0.01(+0.04%) |
May 20, 2019 | 32.27 | 32.62 | 32.22 | 32.55 | 5,028,959 | +0.16(+0.48%) |
May 17, 2019 | 32.36 | 32.57 | 32.30 | 32.39 | 3,239,489 | +0.02(+0.06%) |
May 16, 2019 | 32.09 | 32.60 | 32.09 | 32.37 | 2,535,944 | +0.39(+1.21%) |
May 15, 2019 | 31.48 | 32.03 | 31.43 | 31.99 | 2,407,176 | +0.11(+0.33%) |
May 14, 2019 | 31.88 | 31.99 | 31.71 | 31.88 | 2,186,935 | +0.37(+1.18%) |
May 13, 2019 | 31.66 | 31.74 | 31.23 | 31.51 | 3,777,005 | -0.76(-2.35%) |
May 10, 2019 | 31.98 | 32.41 | 31.80 | 32.27 | 2,125,527 | +0.26(+0.82%) |
May 09, 2019 | 31.73 | 32.08 | 31.57 | 32.01 | 2,209,303 | -0.21(-0.64%) |
May 08, 2019 | 31.91 | 32.32 | 31.88 | 32.21 | 2,579,475 | -0.07(-0.21%) |
May 07, 2019 | 32.39 | 32.43 | 31.98 | 32.28 | 2,250,312 | -0.01(-0.02%) |
May 06, 2019 | 31.81 | 32.33 | 31.78 | 32.29 | 2,537,471 | -0.57(-1.72%) |
May 03, 2019 | 32.54 | 32.92 | 32.51 | 32.85 | 2,531,087 | +0.68(+2.11%) |
May 02, 2019 | 32.13 | 32.39 | 32.09 | 32.18 | 2,359,622 | -0.12(-0.39%) |