Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.09 | 32.34 | 30.76 | 31.29 | 898,556 | -0.71(-2.22%) |
Jul 30, 2019 | 32.52 | 32.65 | 32.00 | 32.00 | 569,576 | -0.82(-2.50%) |
Jul 29, 2019 | 32.96 | 33.38 | 32.30 | 32.82 | 611,913 | +0.00(+0.00%) |
Jul 26, 2019 | 32.94 | 33.11 | 32.28 | 32.82 | 508,700 | -0.08(-0.24%) |
Jul 25, 2019 | 33.02 | 33.50 | 32.65 | 32.90 | 374,442 | -0.20(-0.60%) |
Jul 24, 2019 | 32.60 | 33.33 | 32.38 | 33.10 | 392,527 | +0.47(+1.44%) |
Jul 23, 2019 | 33.02 | 33.06 | 31.94 | 32.63 | 443,384 | -0.14(-0.43%) |
Jul 22, 2019 | 33.14 | 33.46 | 32.43 | 32.77 | 796,868 | -0.25(-0.76%) |
Jul 19, 2019 | 33.04 | 34.04 | 32.69 | 33.02 | 592,800 | +0.17(+0.52%) |
Jul 18, 2019 | 32.14 | 33.29 | 31.96 | 32.85 | 531,442 | +0.81(+2.53%) |
Jul 17, 2019 | 33.09 | 33.44 | 31.84 | 32.04 | 722,386 | -0.71(-2.17%) |
Jul 16, 2019 | 33.24 | 33.58 | 32.30 | 32.75 | 786,358 | -0.38(-1.15%) |
Jul 15, 2019 | 34.05 | 34.83 | 32.35 | 33.13 | 1,158,144 | -2.31(-6.52%) |
Jul 12, 2019 | 34.86 | 35.53 | 34.33 | 35.44 | 448,500 | +0.34(+0.97%) |
Jul 11, 2019 | 35.30 | 35.57 | 34.87 | 35.10 | 622,234 | -0.15(-0.43%) |
Jul 10, 2019 | 35.03 | 35.43 | 34.73 | 35.25 | 532,513 | +0.42(+1.21%) |
Jul 09, 2019 | 34.79 | 35.65 | 34.58 | 34.83 | 656,011 | -0.14(-0.40%) |
Jul 08, 2019 | 33.60 | 35.05 | 33.19 | 34.97 | 620,794 | -0.02(-0.06%) |
Jul 05, 2019 | 34.30 | 35.15 | 34.02 | 34.99 | 591,300 | +0.47(+1.36%) |
Jul 03, 2019 | 34.48 | 34.73 | 34.05 | 34.52 | 226,200 | +0.10(+0.29%) |
Jul 02, 2019 | 35.75 | 35.84 | 33.92 | 34.42 | 758,073 | -1.44(-4.02%) |
Jul 01, 2019 | 36.28 | 37.15 | 35.05 | 35.86 | 697,025 | +0.22(+0.62%) |
Jun 28, 2019 | 34.84 | 35.89 | 34.84 | 35.64 | 883,100 | +0.78(+2.24%) |
Jun 27, 2019 | 33.93 | 35.03 | 33.74 | 34.86 | 651,802 | +1.11(+3.29%) |
Jun 26, 2019 | 34.26 | 34.88 | 33.42 | 33.75 | 799,128 | -0.48(-1.40%) |
Jun 25, 2019 | 35.16 | 35.24 | 33.90 | 34.23 | 775,031 | -0.85(-2.42%) |
Jun 24, 2019 | 35.20 | 36.54 | 34.96 | 35.08 | 1,182,086 | +0.55(+1.59%) |
Jun 21, 2019 | 33.65 | 34.64 | 33.52 | 34.53 | 853,200 | +0.73(+2.16%) |
Jun 20, 2019 | 32.82 | 33.96 | 32.82 | 33.80 | 719,678 | +1.23(+3.78%) |
Jun 19, 2019 | 34.49 | 34.49 | 32.08 | 32.57 | 1,140,214 | -1.24(-3.67%) |
Jun 18, 2019 | 34.19 | 34.62 | 33.30 | 33.81 | 1,222,755 | -0.08(-0.24%) |
Jun 17, 2019 | 33.47 | 34.61 | 33.47 | 33.89 | 1,409,535 | +0.59(+1.77%) |
Jun 14, 2019 | 31.92 | 33.55 | 31.79 | 33.30 | 937,900 | +1.31(+4.10%) |
Jun 13, 2019 | 31.32 | 32.05 | 31.15 | 31.99 | 845,484 | +0.92(+2.96%) |
Jun 12, 2019 | 30.55 | 31.24 | 30.06 | 31.07 | 648,347 | +0.51(+1.67%) |
Jun 11, 2019 | 30.56 | 31.23 | 30.31 | 30.56 | 773,786 | +0.21(+0.69%) |
Jun 10, 2019 | 29.11 | 30.42 | 29.11 | 30.35 | 739,452 | +1.43(+4.94%) |
Jun 07, 2019 | 28.36 | 29.48 | 28.36 | 28.92 | 986,400 | +0.66(+2.34%) |
Jun 06, 2019 | 27.20 | 28.48 | 26.74 | 28.26 | 783,658 | +0.85(+3.10%) |
Jun 05, 2019 | 27.75 | 28.51 | 26.88 | 27.41 | 957,997 | -0.08(-0.29%) |
Jun 04, 2019 | 27.26 | 27.69 | 26.51 | 27.49 | 678,070 | +0.67(+2.50%) |
Jun 03, 2019 | 25.99 | 27.11 | 25.78 | 26.82 | 748,980 | +0.69(+2.64%) |
May 31, 2019 | 27.10 | 27.46 | 25.25 | 26.13 | 1,593,500 | -2.45(-8.57%) |
May 30, 2019 | 27.97 | 29.08 | 27.85 | 28.58 | 694,506 | +0.77(+2.77%) |
May 29, 2019 | 28.90 | 28.90 | 27.58 | 27.81 | 943,128 | -1.45(-4.96%) |
May 28, 2019 | 30.33 | 30.63 | 29.06 | 29.26 | 806,702 | -0.84(-2.79%) |
May 24, 2019 | 30.18 | 30.63 | 29.44 | 30.10 | 792,800 | +0.11(+0.37%) |
May 23, 2019 | 29.79 | 31.00 | 29.74 | 29.99 | 1,168,495 | -0.08(-0.27%) |
May 22, 2019 | 29.06 | 30.29 | 29.06 | 30.07 | 716,369 | +0.57(+1.93%) |
May 21, 2019 | 29.14 | 29.68 | 27.56 | 29.50 | 1,132,177 | +0.87(+3.04%) |
May 20, 2019 | 25.94 | 28.91 | 25.71 | 28.63 | 2,076,578 | +2.29(+8.69%) |
May 17, 2019 | 27.30 | 29.87 | 26.23 | 26.34 | 2,865,200 | -1.04(-3.80%) |
May 16, 2019 | 27.35 | 27.97 | 27.28 | 27.38 | 1,123,446 | +0.22(+0.81%) |
May 15, 2019 | 26.75 | 27.51 | 26.25 | 27.16 | 595,706 | +0.15(+0.56%) |
May 14, 2019 | 26.64 | 27.13 | 25.91 | 27.01 | 949,375 | +0.78(+2.97%) |
May 13, 2019 | 28.20 | 28.23 | 25.13 | 26.23 | 1,491,507 | -3.11(-10.60%) |
May 10, 2019 | 29.38 | 29.61 | 28.27 | 29.34 | 659,500 | +0.28(+0.96%) |
May 09, 2019 | 28.90 | 29.49 | 28.20 | 29.06 | 610,717 | -0.23(-0.79%) |
May 08, 2019 | 29.62 | 29.98 | 29.01 | 29.29 | 733,797 | -0.36(-1.21%) |
May 07, 2019 | 30.15 | 30.31 | 29.30 | 29.65 | 616,962 | -0.70(-2.31%) |
May 06, 2019 | 30.24 | 30.64 | 30.09 | 30.35 | 478,064 | -0.59(-1.91%) |
May 03, 2019 | 30.12 | 30.94 | 29.90 | 30.94 | 443,100 | +1.08(+3.62%) |
May 02, 2019 | 29.11 | 29.88 | 29.11 | 29.86 | 290,553 | +0.75(+2.58%) |